33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 183000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 1948 |
| 3 | 20241219 | 182900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 4 | 20241219 | 182800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 5 | 20241219 | 182700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 6 | 20241219 | 182600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 7 | 20241219 | 182500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 8 | 20241219 | 182400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 9 | 20241219 | 182300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 10 | 20241219 | 182200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 11 | 20241219 | 182100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 12 | 20241219 | 182000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 13 | 20241219 | 181900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 14 | 20241219 | 181800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 15 | 20241219 | 181700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 16 | 20241219 | 181600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 17 | 20241219 | 181500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 18 | 20241219 | 181400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 19 | 20241219 | 181300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 20 | 20241219 | 181200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 21 | 20241219 | 181100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 22 | 20241219 | 181000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 23 | 20241219 | 180900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 24 | 20241219 | 180800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 25 | 20241219 | 180700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 26 | 20241219 | 180600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 27 | 20241219 | 180500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 28 | 20241219 | 180400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 29 | 20241219 | 180300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 30 | 20241219 | 180200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 31 | 20241219 | 180100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 32 | 20241219 | 180000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 1948 |
| 33 | 20241219 | 175900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 34 | 20241219 | 175800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 35 | 20241219 | 175700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 36 | 20241219 | 175600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 37 | 20241219 | 175500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 38 | 20241219 | 175400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 39 | 20241219 | 175300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 40 | 20241219 | 175200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 41 | 20241219 | 175100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 42 | 20241219 | 175000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 43 | 20241219 | 174900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 44 | 20241219 | 174800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 45 | 20241219 | 174700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 46 | 20241219 | 174600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 47 | 20241219 | 174500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 48 | 20241219 | 174400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 49 | 20241219 | 174300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 50 | 20241219 | 174200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 51 | 20241219 | 174100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 52 | 20241219 | 174000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 53 | 20241219 | 173900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 54 | 20241219 | 173800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 55 | 20241219 | 173700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 56 | 20241219 | 173600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 57 | 20241219 | 173500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 58 | 20241219 | 173400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 59 | 20241219 | 173300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 60 | 20241219 | 173200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 61 | 20241219 | 173100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 62 | 20241219 | 173000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 1948 |
| 63 | 20241219 | 172900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 64 | 20241219 | 172800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 65 | 20241219 | 172700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 66 | 20241219 | 172600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 67 | 20241219 | 172500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 68 | 20241219 | 172400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 69 | 20241219 | 172300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 70 | 20241219 | 172200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 71 | 20241219 | 172100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 72 | 20241219 | 172000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 73 | 20241219 | 171900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 74 | 20241219 | 171800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 75 | 20241219 | 171700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 76 | 20241219 | 171600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 77 | 20241219 | 171500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 78 | 20241219 | 171400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 79 | 20241219 | 171300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 80 | 20241219 | 171200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 81 | 20241219 | 171100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 82 | 20241219 | 171000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 83 | 20241219 | 170900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 84 | 20241219 | 170800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 85 | 20241219 | 170700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 86 | 20241219 | 170600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 87 | 20241219 | 170500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 88 | 20241219 | 170400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 89 | 20241219 | 170300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 90 | 20241219 | 170200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 91 | 20241219 | 170100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 92 | 20241219 | 170000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 1948 |
| 93 | 20241219 | 165900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 94 | 20241219 | 165800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 95 | 20241219 | 165700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 96 | 20241219 | 165600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 97 | 20241219 | 165500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 98 | 20241219 | 165400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 99 | 20241219 | 165300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 100 | 20241219 | 165200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 101 | 20241219 | 165100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 102 | 20241219 | 165000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 103 | 20241219 | 164900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 104 | 20241219 | 164800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 105 | 20241219 | 164700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 106 | 20241219 | 164600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 107 | 20241219 | 164500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 108 | 20241219 | 164400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 109 | 20241219 | 164300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 110 | 20241219 | 164200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 111 | 20241219 | 164100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 112 | 20241219 | 164000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 113 | 20241219 | 163900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 114 | 20241219 | 163800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 115 | 20241219 | 163700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 116 | 20241219 | 163600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 117 | 20241219 | 163500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 118 | 20241219 | 163400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 119 | 20241219 | 163300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 120 | 20241219 | 163200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 121 | 20241219 | 163100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 122 | 20241219 | 163000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 1948 |
| 123 | 20241219 | 162900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 124 | 20241219 | 162800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 125 | 20241219 | 162700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 126 | 20241219 | 162600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 127 | 20241219 | 162500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 128 | 20241219 | 162400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 129 | 20241219 | 162300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 130 | 20241219 | 162200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 131 | 20241219 | 162100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 132 | 20241219 | 162000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 133 | 20241219 | 161900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 134 | 20241219 | 161800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 135 | 20241219 | 161700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 136 | 20241219 | 161600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 137 | 20241219 | 161500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 138 | 20241219 | 161400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 139 | 20241219 | 161300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 140 | 20241219 | 161200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 141 | 20241219 | 161100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 142 | 20241219 | 161000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 143 | 20241219 | 160900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 144 | 20241219 | 160800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 145 | 20241219 | 160700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 146 | 20241219 | 160600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 147 | 20241219 | 160500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 148 | 20241219 | 160400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 149 | 20241219 | 160300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 150 | 20241219 | 160200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 151 | 20241219 | 160100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 152 | 20241219 | 160000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 1948 |
| 153 | 20241219 | 155900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 154 | 20241219 | 155800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 155 | 20241219 | 155700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 156 | 20241219 | 155600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 157 | 20241219 | 155500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 158 | 20241219 | 155400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 159 | 20241219 | 155300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 160 | 20241219 | 155200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 161 | 20241219 | 155100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 162 | 20241219 | 155000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 163 | 20241219 | 154900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 164 | 20241219 | 154800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 165 | 20241219 | 154700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 166 | 20241219 | 154600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 167 | 20241219 | 154500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 168 | 20241219 | 154400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 169 | 20241219 | 154300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 170 | 20241219 | 154200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 171 | 20241219 | 154100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 172 | 20241219 | 154000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 173 | 20241219 | 153900 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 174 | 20241219 | 153800 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 175 | 20241219 | 153700 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 176 | 20241219 | 153600 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 177 | 20241219 | 153500 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 178 | 20241219 | 153400 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 179 | 20241219 | 153300 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 180 | 20241219 | 153200 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 181 | 20241219 | 153100 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 182 | 20241219 | 153000 | 40364912000 | 250500 | 250500 | 250500 | 250500 | 3896 |
| 183 | 20241219 | 152900 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20241219 | 152800 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20241219 | 152700 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20241219 | 152600 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20241219 | 152500 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20241219 | 152400 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20241219 | 152300 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20241219 | 152200 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20241219 | 152100 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20241219 | 152000 | 39876938000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20241219 | 151900 | 39876938000 | 251000 | 250500 | 251000 | 250000 | 520 |
| 194 | 20241219 | 151800 | 39746718000 | 251000 | 251000 | 251000 | 250000 | 437 |
| 195 | 20241219 | 151700 | 39637250000 | 250500 | 251000 | 251500 | 250500 | 456 |
| 196 | 20241219 | 151600 | 39522781000 | 251000 | 251000 | 251000 | 250500 | 128 |
| 197 | 20241219 | 151500 | 39490685000 | 251500 | 250500 | 251500 | 250500 | 197 |
| 198 | 20241219 | 151400 | 39441273000 | 251000 | 251000 | 251000 | 250500 | 116 |
| 199 | 20241219 | 151300 | 39412174500 | 251500 | 251000 | 251500 | 250500 | 256 |
| 200 | 20241219 | 151200 | 39347964500 | 251000 | 251500 | 251500 | 250500 | 242 |
| 201 | 20241219 | 151100 | 39287249500 | 251000 | 251000 | 251000 | 250500 | 171 |
| 202 | 20241219 | 151000 | 39244357000 | 251000 | 250500 | 251500 | 250500 | 888 |
| 203 | 20241219 | 150900 | 39021666500 | 251000 | 251000 | 251000 | 250000 | 158 |
| 204 | 20241219 | 150800 | 38982064500 | 251000 | 251000 | 251000 | 250000 | 145 |
| 205 | 20241219 | 150700 | 38945735500 | 251000 | 250500 | 251000 | 250000 | 268 |
| 206 | 20241219 | 150600 | 38878533500 | 251000 | 251000 | 251000 | 250500 | 194 |
| 207 | 20241219 | 150500 | 38829895000 | 251000 | 251000 | 251000 | 250500 | 191 |
| 208 | 20241219 | 150400 | 38781972500 | 251000 | 251000 | 251500 | 250500 | 325 |
| 209 | 20241219 | 150300 | 38700387500 | 251000 | 250500 | 251500 | 250500 | 179 |
| 210 | 20241219 | 150200 | 38655444500 | 251000 | 251000 | 251000 | 250500 | 215 |
| 211 | 20241219 | 150100 | 38601492500 | 251000 | 251000 | 251500 | 250500 | 309 |
| 212 | 20241219 | 150000 | 38523965500 | 250500 | 251000 | 251000 | 249500 | 742 |
| 213 | 20241219 | 145900 | 38338156500 | 251000 | 250500 | 251000 | 250500 | 237 |
| 214 | 20241219 | 145800 | 38278718000 | 251000 | 250000 | 251000 | 250000 | 360 |
| 215 | 20241219 | 145700 | 38188545000 | 250500 | 251000 | 251000 | 250000 | 738 |
| 216 | 20241219 | 145600 | 38003778500 | 250500 | 250500 | 251000 | 250500 | 377 |
| 217 | 20241219 | 145500 | 37909304000 | 250500 | 251500 | 251500 | 250500 | 259 |
| 218 | 20241219 | 145400 | 37844348500 | 251500 | 250500 | 251500 | 250500 | 590 |
| 219 | 20241219 | 145300 | 37696394000 | 251000 | 251000 | 251000 | 250500 | 472 |
| 220 | 20241219 | 145200 | 37578016000 | 251000 | 251500 | 251500 | 251000 | 221 |
| 221 | 20241219 | 145100 | 37522527000 | 251000 | 251500 | 251500 | 250500 | 334 |
| 222 | 20241219 | 145000 | 37438621000 | 251500 | 251500 | 251500 | 250500 | 602 |
| 223 | 20241219 | 144900 | 37287501500 | 251500 | 251500 | 252000 | 251000 | 243 |
| 224 | 20241219 | 144800 | 37226453500 | 251000 | 251500 | 252000 | 251000 | 333 |
| 225 | 20241219 | 144700 | 37142694000 | 252000 | 252000 | 252000 | 251500 | 260 |
| 226 | 20241219 | 144600 | 37077251000 | 252000 | 252000 | 252000 | 251500 | 177 |
| 227 | 20241219 | 144500 | 37032720500 | 252000 | 251500 | 252000 | 251500 | 332 |
| 228 | 20241219 | 144400 | 36949131000 | 251500 | 251500 | 252000 | 251000 | 274 |
| 229 | 20241219 | 144300 | 36880203000 | 251500 | 251500 | 252500 | 251000 | 201 |
| 230 | 20241219 | 144200 | 36829643500 | 252000 | 252000 | 252500 | 251000 | 378 |
| 231 | 20241219 | 144100 | 36734441500 | 252000 | 252500 | 252500 | 251500 | 209 |
| 232 | 20241219 | 144000 | 36681742000 | 252000 | 252500 | 252500 | 252000 | 228 |
| 233 | 20241219 | 143900 | 36624240500 | 252000 | 252000 | 252500 | 252000 | 285 |
| 234 | 20241219 | 143800 | 36552352000 | 252000 | 252500 | 252500 | 252000 | 206 |
| 235 | 20241219 | 143700 | 36500405500 | 252500 | 252500 | 253000 | 252000 | 283 |
| 236 | 20241219 | 143600 | 36429003000 | 252000 | 252500 | 253000 | 252000 | 665 |
| 237 | 20241219 | 143500 | 36261028500 | 253500 | 253000 | 253500 | 252500 | 505 |
| 238 | 20241219 | 143400 | 36133273000 | 252500 | 253000 | 253500 | 252500 | 225 |
| 239 | 20241219 | 143300 | 36076365000 | 253500 | 252500 | 253500 | 252500 | 390 |
| 240 | 20241219 | 143200 | 35977674500 | 253500 | 252500 | 253500 | 252500 | 362 |
| 241 | 20241219 | 143100 | 35886120000 | 253000 | 253000 | 253000 | 252500 | 84 |
| 242 | 20241219 | 143000 | 35864885500 | 253000 | 252500 | 253000 | 252500 | 266 |
| 243 | 20241219 | 142900 | 35797663500 | 253000 | 253000 | 253500 | 252500 | 271 |
| 244 | 20241219 | 142800 | 35729141000 | 253000 | 253000 | 253500 | 252500 | 216 |
| 245 | 20241219 | 142700 | 35674460500 | 253500 | 253000 | 253500 | 253000 | 172 |
| 246 | 20241219 | 142600 | 35630908000 | 253500 | 253000 | 253500 | 252500 | 206 |
| 247 | 20241219 | 142500 | 35578821500 | 252500 | 253000 | 253000 | 252500 | 189 |
| 248 | 20241219 | 142400 | 35531035500 | 252500 | 253000 | 253000 | 252500 | 74 |
| 249 | 20241219 | 142300 | 35512333500 | 253000 | 253000 | 253500 | 252500 | 238 |
| 250 | 20241219 | 142200 | 35452103000 | 253500 | 253500 | 253500 | 253000 | 114 |
| 251 | 20241219 | 142100 | 35423239500 | 253000 | 253000 | 253500 | 252500 | 327 |
| 252 | 20241219 | 142000 | 35340546500 | 252500 | 253000 | 253500 | 252500 | 582 |
| 253 | 20241219 | 141900 | 35193287000 | 253000 | 253000 | 253000 | 252500 | 216 |
| 254 | 20241219 | 141800 | 35138711500 | 253000 | 253000 | 253000 | 252500 | 188 |
| 255 | 20241219 | 141700 | 35091204500 | 253000 | 252500 | 253000 | 252000 | 180 |
| 256 | 20241219 | 141600 | 35045754000 | 252500 | 252500 | 253000 | 252000 | 192 |
| 257 | 20241219 | 141500 | 34997260500 | 252500 | 252500 | 253000 | 252500 | 84 |
| 258 | 20241219 | 141400 | 34976029500 | 253000 | 253000 | 253000 | 252500 | 240 |
| 259 | 20241219 | 141300 | 34915350500 | 253000 | 253500 | 253500 | 252500 | 115 |
| 260 | 20241219 | 141200 | 34886273500 | 253500 | 253000 | 253500 | 253000 | 169 |
| 261 | 20241219 | 141100 | 34843488500 | 253500 | 254000 | 254000 | 253000 | 94 |
| 262 | 20241219 | 141000 | 34819653000 | 254000 | 254000 | 254000 | 253000 | 238 |
| 263 | 20241219 | 140900 | 34759311500 | 254000 | 253500 | 254000 | 253000 | 311 |
| 264 | 20241219 | 140800 | 34680374500 | 254000 | 254000 | 254000 | 253000 | 393 |
| 265 | 20241219 | 140700 | 34580674500 | 254000 | 253000 | 254000 | 253000 | 941 |
| 266 | 20241219 | 140600 | 34341995000 | 253500 | 253500 | 253500 | 252500 | 285 |
| 267 | 20241219 | 140500 | 34269883500 | 253000 | 253500 | 253500 | 253000 | 272 |
| 268 | 20241219 | 140400 | 34201041500 | 253500 | 253500 | 253500 | 252500 | 1128 |
| 269 | 20241219 | 140300 | 33915296000 | 253500 | 252500 | 253500 | 251500 | 1081 |
| 270 | 20241219 | 140200 | 33642273500 | 252500 | 251500 | 252500 | 251000 | 996 |
| 271 | 20241219 | 140100 | 33391474500 | 251500 | 250500 | 252000 | 250500 | 753 |
| 272 | 20241219 | 140000 | 33202369500 | 251000 | 250500 | 251000 | 250000 | 180 |
| 273 | 20241219 | 135900 | 33157276500 | 250500 | 250000 | 251000 | 250000 | 229 |
| 274 | 20241219 | 135800 | 33099966500 | 250000 | 250000 | 251000 | 250000 | 374 |
| 275 | 20241219 | 135700 | 33006287500 | 250500 | 250500 | 251000 | 250000 | 685 |
| 276 | 20241219 | 135600 | 32834864500 | 250500 | 250500 | 251000 | 250500 | 296 |
| 277 | 20241219 | 135500 | 32760704500 | 250500 | 250500 | 251000 | 250000 | 348 |
| 278 | 20241219 | 135400 | 32673608500 | 250000 | 251000 | 251000 | 250000 | 576 |
| 279 | 20241219 | 135300 | 32529312500 | 250500 | 251000 | 251000 | 250500 | 101 |
| 280 | 20241219 | 135200 | 32504002000 | 250500 | 250500 | 251000 | 250000 | 393 |
| 281 | 20241219 | 135100 | 32405605000 | 250000 | 250000 | 250500 | 250000 | 474 |
| 282 | 20241219 | 135000 | 32287045500 | 250000 | 250000 | 250500 | 250000 | 248 |
| 283 | 20241219 | 134900 | 32224988000 | 250500 | 250500 | 250500 | 250000 | 176 |
| 284 | 20241219 | 134800 | 32180957000 | 250500 | 250000 | 250500 | 250000 | 287 |
| 285 | 20241219 | 134700 | 32109123000 | 250500 | 250500 | 251000 | 250000 | 246 |
| 286 | 20241219 | 134600 | 32047480500 | 250500 | 250500 | 251000 | 250000 | 295 |
| 287 | 20241219 | 134500 | 31973537000 | 250500 | 250000 | 250500 | 250000 | 347 |
| 288 | 20241219 | 134400 | 31886703000 | 250000 | 250000 | 250500 | 250000 | 202 |
| 289 | 20241219 | 134300 | 31836179000 | 250000 | 250000 | 250500 | 250000 | 168 |
| 290 | 20241219 | 134200 | 31794168000 | 250500 | 250000 | 251000 | 250000 | 348 |
| 291 | 20241219 | 134100 | 31707037000 | 250000 | 250500 | 251000 | 250000 | 162 |
| 292 | 20241219 | 134000 | 31666452500 | 251000 | 251000 | 251000 | 250500 | 360 |
| 293 | 20241219 | 133900 | 31576211500 | 251000 | 250500 | 251000 | 250500 | 283 |
| 294 | 20241219 | 133800 | 31505246000 | 251000 | 250500 | 251500 | 250000 | 1014 |
| 295 | 20241219 | 133700 | 31250827000 | 250500 | 250500 | 251000 | 250000 | 182 |
| 296 | 20241219 | 133600 | 31205226000 | 251000 | 250500 | 251000 | 250500 | 290 |
| 297 | 20241219 | 133500 | 31132519000 | 250500 | 251000 | 251000 | 250500 | 163 |
| 298 | 20241219 | 133400 | 31091653000 | 250500 | 250500 | 251000 | 250500 | 371 |
| 299 | 20241219 | 133300 | 30998704000 | 250500 | 251000 | 251000 | 250500 | 250 |
| 300 | 20241219 | 133200 | 30936007000 | 251000 | 250500 | 251000 | 250500 | 244 |
| 301 | 20241219 | 133100 | 30874850500 | 250500 | 250500 | 251000 | 250500 | 174 |
| 302 | 20241219 | 133000 | 30831244500 | 251000 | 251000 | 251000 | 250500 | 130 |
| 303 | 20241219 | 132900 | 30798652500 | 251000 | 251000 | 251000 | 250500 | 252 |
| 304 | 20241219 | 132800 | 30735451500 | 251000 | 250500 | 251000 | 250000 | 850 |
| 305 | 20241219 | 132700 | 30522234000 | 250000 | 250500 | 251000 | 250000 | 206 |
| 306 | 20241219 | 132600 | 30470646500 | 251000 | 251000 | 251500 | 250500 | 259 |
| 307 | 20241219 | 132500 | 30405611000 | 251000 | 250500 | 251500 | 250500 | 210 |
| 308 | 20241219 | 132400 | 30352892500 | 250500 | 251000 | 251500 | 250500 | 193 |
| 309 | 20241219 | 132300 | 30304476000 | 251000 | 251000 | 251500 | 250500 | 215 |
| 310 | 20241219 | 132200 | 30250491000 | 251500 | 251000 | 251500 | 251000 | 181 |
| 311 | 20241219 | 132100 | 30205034500 | 251000 | 251000 | 251500 | 251000 | 95 |
| 312 | 20241219 | 132000 | 30181177500 | 251500 | 251500 | 252000 | 251000 | 234 |
| 313 | 20241219 | 131900 | 30122311000 | 251500 | 252000 | 252000 | 251500 | 115 |
| 314 | 20241219 | 131800 | 30093362500 | 252000 | 253000 | 253000 | 252000 | 402 |
| 315 | 20241219 | 131700 | 29991897500 | 253000 | 252500 | 253000 | 252500 | 265 |
| 316 | 20241219 | 131600 | 29924907500 | 252500 | 252500 | 253000 | 252500 | 574 |
| 317 | 20241219 | 131500 | 29779721500 | 252500 | 252500 | 253000 | 252000 | 526 |
| 318 | 20241219 | 131400 | 29646873500 | 252000 | 251500 | 252500 | 251500 | 240 |
| 319 | 20241219 | 131300 | 29586402500 | 251500 | 252000 | 252000 | 251000 | 208 |
| 320 | 20241219 | 131200 | 29534084500 | 252500 | 253000 | 253000 | 252000 | 379 |
| 321 | 20241219 | 131100 | 29438225000 | 252500 | 252000 | 253000 | 251500 | 567 |
| 322 | 20241219 | 131000 | 29295104500 | 252500 | 252000 | 252500 | 252000 | 79 |
| 323 | 20241219 | 130900 | 29275173500 | 252500 | 252000 | 252500 | 251500 | 167 |
| 324 | 20241219 | 130800 | 29233088000 | 252500 | 252500 | 252500 | 252000 | 27 |
| 325 | 20241219 | 130700 | 29226275000 | 252000 | 252000 | 252500 | 251500 | 198 |
| 326 | 20241219 | 130600 | 29176328000 | 252000 | 251500 | 253000 | 251500 | 483 |
| 327 | 20241219 | 130500 | 29054434500 | 252000 | 252000 | 252500 | 252000 | 126 |
| 328 | 20241219 | 130400 | 29022662000 | 252000 | 251500 | 252500 | 251500 | 612 |
| 329 | 20241219 | 130300 | 28868545000 | 251500 | 251000 | 251500 | 251000 | 46 |
| 330 | 20241219 | 130200 | 28856991500 | 251000 | 251000 | 251500 | 251000 | 208 |
| 331 | 20241219 | 130100 | 28804732500 | 251500 | 251500 | 252000 | 251000 | 400 |
| 332 | 20241219 | 130000 | 28704082500 | 252000 | 251500 | 253000 | 251500 | 413 |
| 333 | 20241219 | 125900 | 28599811500 | 251500 | 252000 | 252000 | 251000 | 163 |
| 334 | 20241219 | 125800 | 28558794000 | 252000 | 251000 | 252500 | 251000 | 495 |
| 335 | 20241219 | 125700 | 28434069000 | 252000 | 252000 | 253000 | 251000 | 535 |
| 336 | 20241219 | 125600 | 28299150000 | 251500 | 251500 | 252000 | 251500 | 63 |
| 337 | 20241219 | 125500 | 28283289500 | 251500 | 252000 | 252500 | 251000 | 591 |
| 338 | 20241219 | 125400 | 28134488000 | 252000 | 253000 | 253000 | 252000 | 31 |
| 339 | 20241219 | 125300 | 28126666000 | 252500 | 253000 | 253000 | 252000 | 204 |
| 340 | 20241219 | 125200 | 28075168500 | 253000 | 252500 | 253000 | 251500 | 308 |
| 341 | 20241219 | 125100 | 27997355500 | 252500 | 252500 | 253000 | 252000 | 474 |
| 342 | 20241219 | 125000 | 27877576500 | 252000 | 252000 | 252500 | 252000 | 164 |
| 343 | 20241219 | 124900 | 27836236000 | 252500 | 252500 | 253000 | 252000 | 324 |
| 344 | 20241219 | 124800 | 27754434000 | 252000 | 252000 | 252500 | 252000 | 124 |
| 345 | 20241219 | 124700 | 27723156000 | 252000 | 251500 | 252500 | 251500 | 140 |
| 346 | 20241219 | 124600 | 27687873500 | 252500 | 252000 | 252500 | 251000 | 181 |
| 347 | 20241219 | 124500 | 27642302000 | 252500 | 251500 | 252500 | 251000 | 567 |
| 348 | 20241219 | 124400 | 27499428000 | 251500 | 251500 | 252000 | 251000 | 84 |
| 349 | 20241219 | 124300 | 27478300500 | 252000 | 251500 | 252000 | 251000 | 111 |
| 350 | 20241219 | 124200 | 27450384500 | 251000 | 251000 | 252500 | 251000 | 637 |
| 351 | 20241219 | 124100 | 27289930500 | 251500 | 251500 | 252000 | 251500 | 150 |
| 352 | 20241219 | 124000 | 27252204000 | 251500 | 251500 | 252000 | 251000 | 191 |
| 353 | 20241219 | 123900 | 27204170500 | 251000 | 251000 | 252000 | 251000 | 332 |
| 354 | 20241219 | 123800 | 27120696000 | 251500 | 251500 | 251500 | 251000 | 96 |
| 355 | 20241219 | 123700 | 27096586000 | 251500 | 252000 | 252000 | 251000 | 100 |
| 356 | 20241219 | 123600 | 27071432500 | 252000 | 251500 | 252500 | 251000 | 492 |
| 357 | 20241219 | 123500 | 26947516500 | 251000 | 251000 | 251500 | 251000 | 178 |
| 358 | 20241219 | 123400 | 26902814000 | 251500 | 251500 | 251500 | 251000 | 86 |
| 359 | 20241219 | 123300 | 26881189500 | 251000 | 251000 | 252000 | 251000 | 178 |
| 360 | 20241219 | 123200 | 26836398000 | 251500 | 251500 | 252000 | 251000 | 248 |
| 361 | 20241219 | 123100 | 26774042000 | 251500 | 252000 | 252000 | 251500 | 104 |
| 362 | 20241219 | 123000 | 26747865000 | 252000 | 251500 | 252000 | 251500 | 482 |
| 363 | 20241219 | 122900 | 26626463500 | 251500 | 251000 | 251500 | 251000 | 98 |
| 364 | 20241219 | 122800 | 26601849000 | 251500 | 251000 | 252000 | 251000 | 246 |
| 365 | 20241219 | 122700 | 26539994500 | 251000 | 251500 | 252000 | 250500 | 77 |
| 366 | 20241219 | 122600 | 26520660500 | 251500 | 251500 | 251500 | 250500 | 157 |
| 367 | 20241219 | 122500 | 26481243000 | 251000 | 250500 | 252000 | 250500 | 133 |
| 368 | 20241219 | 122400 | 26447823000 | 250500 | 251500 | 252000 | 250500 | 238 |
| 369 | 20241219 | 122300 | 26388031000 | 251500 | 251000 | 251500 | 251000 | 176 |
| 370 | 20241219 | 122200 | 26343798500 | 251500 | 251500 | 252000 | 251000 | 42 |
| 371 | 20241219 | 122100 | 26333239000 | 251000 | 251500 | 252500 | 251000 | 411 |
| 372 | 20241219 | 122000 | 26229868500 | 251500 | 251500 | 252000 | 250500 | 137 |
| 373 | 20241219 | 121900 | 26195382000 | 251500 | 251000 | 251500 | 250500 | 261 |
| 374 | 20241219 | 121800 | 26129878500 | 251000 | 251000 | 252000 | 251000 | 111 |
| 375 | 20241219 | 121700 | 26101981500 | 251000 | 251500 | 252500 | 251000 | 180 |
| 376 | 20241219 | 121600 | 26056700500 | 251500 | 251000 | 252000 | 251000 | 408 |
| 377 | 20241219 | 121500 | 25954247000 | 251500 | 252500 | 252500 | 251000 | 225 |
| 378 | 20241219 | 121400 | 25897594000 | 252000 | 252000 | 252500 | 252000 | 328 |
| 379 | 20241219 | 121300 | 25814866000 | 252500 | 252500 | 252500 | 252000 | 60 |
| 380 | 20241219 | 121200 | 25799737500 | 252500 | 252500 | 252500 | 252000 | 94 |
| 381 | 20241219 | 121100 | 25776030000 | 252000 | 252000 | 252500 | 251500 | 366 |
| 382 | 20241219 | 121000 | 25683751000 | 252000 | 252500 | 253500 | 252000 | 143 |
| 383 | 20241219 | 120900 | 25647648500 | 253000 | 253000 | 253500 | 252500 | 132 |
| 384 | 20241219 | 120800 | 25614259000 | 253500 | 253000 | 253500 | 252500 | 136 |
| 385 | 20241219 | 120700 | 25579852000 | 252500 | 253000 | 253500 | 252500 | 95 |
| 386 | 20241219 | 120600 | 25555801000 | 253000 | 253000 | 253500 | 253000 | 63 |
| 387 | 20241219 | 120500 | 25539853000 | 253000 | 253000 | 253500 | 253000 | 127 |
| 388 | 20241219 | 120400 | 25507666500 | 253000 | 253000 | 253000 | 252500 | 194 |
| 389 | 20241219 | 120300 | 25458621000 | 252500 | 253000 | 253000 | 252500 | 88 |
| 390 | 20241219 | 120200 | 25436387000 | 253500 | 253500 | 253500 | 252500 | 100 |
| 391 | 20241219 | 120100 | 25411092500 | 253500 | 252500 | 253500 | 252500 | 222 |
| 392 | 20241219 | 120000 | 25354882500 | 253000 | 253500 | 254000 | 252500 | 108 |
| 393 | 20241219 | 115900 | 25327545500 | 253000 | 253500 | 254000 | 252500 | 331 |
| 394 | 20241219 | 115800 | 25243675500 | 252500 | 253000 | 253500 | 252500 | 728 |
| 395 | 20241219 | 115700 | 25059290000 | 253000 | 252500 | 253000 | 252500 | 129 |
| 396 | 20241219 | 115600 | 25026703500 | 253000 | 253000 | 253500 | 252500 | 82 |
| 397 | 20241219 | 115500 | 25005956500 | 253000 | 252500 | 253000 | 252500 | 174 |
| 398 | 20241219 | 115400 | 24961961500 | 253000 | 252500 | 253000 | 252500 | 195 |
| 399 | 20241219 | 115300 | 24912669000 | 253000 | 253000 | 253500 | 252500 | 62 |
| 400 | 20241219 | 115200 | 24896982000 | 253500 | 252500 | 253500 | 252500 | 334 |
| 401 | 20241219 | 115100 | 24812477500 | 252500 | 253000 | 253000 | 252000 | 224 |
| 402 | 20241219 | 115000 | 24755916000 | 253000 | 252000 | 253000 | 252000 | 254 |
| 403 | 20241219 | 114900 | 24691757000 | 252500 | 252500 | 253000 | 252500 | 157 |
| 404 | 20241219 | 114800 | 24652077000 | 252000 | 252000 | 252500 | 252000 | 112 |
| 405 | 20241219 | 114700 | 24623832000 | 252000 | 252500 | 253000 | 252000 | 92 |
| 406 | 20241219 | 114600 | 24600638000 | 252500 | 253000 | 253000 | 252000 | 307 |
| 407 | 20241219 | 114500 | 24523066500 | 252500 | 252500 | 253000 | 252000 | 154 |
| 408 | 20241219 | 114400 | 24484140000 | 252500 | 253500 | 253500 | 252500 | 51 |
| 409 | 20241219 | 114300 | 24471242500 | 253500 | 253500 | 253500 | 253000 | 126 |
| 410 | 20241219 | 114200 | 24439330500 | 253000 | 252500 | 253500 | 252000 | 214 |
| 411 | 20241219 | 114100 | 24385251500 | 252500 | 252500 | 253000 | 252000 | 52 |
| 412 | 20241219 | 114000 | 24372108500 | 253000 | 252500 | 253500 | 252000 | 139 |
| 413 | 20241219 | 113900 | 24336966500 | 252500 | 253000 | 253000 | 252500 | 149 |
| 414 | 20241219 | 113800 | 24299280000 | 252500 | 253500 | 253500 | 252000 | 195 |
| 415 | 20241219 | 113700 | 24249984500 | 253500 | 253000 | 253500 | 252000 | 296 |
| 416 | 20241219 | 113600 | 24175173500 | 253500 | 252500 | 253500 | 252500 | 341 |
| 417 | 20241219 | 113500 | 24088891000 | 253000 | 253000 | 253000 | 252000 | 181 |
| 418 | 20241219 | 113400 | 24043135500 | 253000 | 253000 | 253000 | 252500 | 69 |
| 419 | 20241219 | 113300 | 24025688000 | 253000 | 252000 | 253000 | 252000 | 342 |
| 420 | 20241219 | 113200 | 23939311500 | 252500 | 252500 | 252500 | 252000 | 79 |
| 421 | 20241219 | 113100 | 23919386500 | 252500 | 252500 | 253000 | 252000 | 104 |
| 422 | 20241219 | 113000 | 23893137500 | 252500 | 252000 | 253000 | 252000 | 208 |
| 423 | 20241219 | 112900 | 23840608500 | 252000 | 252000 | 252500 | 252000 | 194 |
| 424 | 20241219 | 112800 | 23791713000 | 252500 | 252000 | 252500 | 252000 | 136 |
| 425 | 20241219 | 112700 | 23757395500 | 252500 | 252500 | 252500 | 252000 | 145 |
| 426 | 20241219 | 112600 | 23720794500 | 252500 | 252000 | 252500 | 252000 | 212 |
| 427 | 20241219 | 112500 | 23667332500 | 252000 | 252500 | 253000 | 252000 | 61 |
| 428 | 20241219 | 112400 | 23651931500 | 252500 | 252500 | 253000 | 252000 | 228 |
| 429 | 20241219 | 112300 | 23594399500 | 252000 | 252500 | 252500 | 252000 | 136 |
| 430 | 20241219 | 112200 | 23560094500 | 252000 | 252500 | 253000 | 252000 | 320 |
| 431 | 20241219 | 112100 | 23479279500 | 252500 | 252500 | 252500 | 252000 | 84 |
| 432 | 20241219 | 112000 | 23458078000 | 252500 | 252000 | 252500 | 251000 | 161 |
| 433 | 20241219 | 111900 | 23417517000 | 251500 | 251000 | 252500 | 251000 | 282 |
| 434 | 20241219 | 111800 | 23346476500 | 251500 | 251500 | 252000 | 251000 | 98 |
| 435 | 20241219 | 111700 | 23321822500 | 252000 | 252000 | 252000 | 251000 | 238 |
| 436 | 20241219 | 111600 | 23261920000 | 251500 | 252000 | 252500 | 251000 | 183 |
| 437 | 20241219 | 111500 | 23215811000 | 252500 | 251500 | 252500 | 251500 | 140 |
| 438 | 20241219 | 111400 | 23180532500 | 251500 | 252000 | 252500 | 251500 | 177 |
| 439 | 20241219 | 111300 | 23135942500 | 252000 | 252000 | 252500 | 251500 | 111 |
| 440 | 20241219 | 111200 | 23107984000 | 252000 | 252000 | 252500 | 252000 | 82 |
| 441 | 20241219 | 111100 | 23087307500 | 252500 | 252500 | 252500 | 251500 | 160 |
| 442 | 20241219 | 111000 | 23046973000 | 252000 | 252500 | 252500 | 252000 | 489 |
| 443 | 20241219 | 110900 | 22923713500 | 252500 | 252500 | 253000 | 252000 | 140 |
| 444 | 20241219 | 110800 | 22888383000 | 252500 | 253000 | 253500 | 252500 | 374 |
| 445 | 20241219 | 110700 | 22793805000 | 252500 | 253000 | 253000 | 252500 | 50 |
| 446 | 20241219 | 110600 | 22781163500 | 253000 | 252000 | 253000 | 252000 | 222 |
| 447 | 20241219 | 110500 | 22725145500 | 252000 | 252000 | 253000 | 252000 | 285 |
| 448 | 20241219 | 110400 | 22653207500 | 251500 | 252500 | 252500 | 251500 | 430 |
| 449 | 20241219 | 110300 | 22544937500 | 252500 | 252500 | 253000 | 252000 | 47 |
| 450 | 20241219 | 110200 | 22533068000 | 253000 | 252500 | 253000 | 252000 | 171 |
| 451 | 20241219 | 110100 | 22489876000 | 253000 | 252500 | 253000 | 252000 | 324 |
| 452 | 20241219 | 110000 | 22408014000 | 252500 | 252000 | 252500 | 251500 | 292 |
| 453 | 20241219 | 105900 | 22334420000 | 252500 | 252500 | 252500 | 252000 | 469 |
| 454 | 20241219 | 105800 | 22216198500 | 253000 | 252500 | 253000 | 252000 | 469 |
| 455 | 20241219 | 105700 | 22097731000 | 253000 | 253500 | 253500 | 252500 | 179 |
| 456 | 20241219 | 105600 | 22052429500 | 253500 | 253500 | 253500 | 252500 | 87 |
| 457 | 20241219 | 105500 | 22030406000 | 253000 | 253000 | 253500 | 252500 | 404 |
| 458 | 20241219 | 105400 | 21928121000 | 253500 | 252500 | 253500 | 252500 | 154 |
| 459 | 20241219 | 105300 | 21889165500 | 253000 | 253000 | 254000 | 252500 | 190 |
| 460 | 20241219 | 105200 | 21841064500 | 253500 | 253000 | 253500 | 252500 | 433 |
| 461 | 20241219 | 105100 | 21731487500 | 253000 | 253500 | 253500 | 253000 | 149 |
| 462 | 20241219 | 105000 | 21693754500 | 253500 | 253500 | 253500 | 253000 | 571 |
| 463 | 20241219 | 104900 | 21549046500 | 254000 | 253500 | 254000 | 253000 | 322 |
| 464 | 20241219 | 104800 | 21467374500 | 253000 | 253500 | 254000 | 253000 | 403 |
| 465 | 20241219 | 104700 | 21365207500 | 254000 | 253500 | 254000 | 253000 | 691 |
| 466 | 20241219 | 104600 | 21190042500 | 253500 | 253500 | 254000 | 253000 | 450 |
| 467 | 20241219 | 104500 | 21075893500 | 253500 | 253500 | 254000 | 253000 | 1089 |
| 468 | 20241219 | 104400 | 20799918000 | 253500 | 251000 | 254000 | 251000 | 2297 |
| 469 | 20241219 | 104300 | 20220106000 | 251000 | 250500 | 251500 | 250500 | 765 |
| 470 | 20241219 | 104200 | 20028042500 | 250500 | 250000 | 251000 | 249500 | 578 |
| 471 | 20241219 | 104100 | 19883382500 | 249500 | 250500 | 250500 | 249500 | 846 |
| 472 | 20241219 | 104000 | 19671922500 | 250500 | 250000 | 250500 | 250000 | 301 |
| 473 | 20241219 | 103900 | 19596567500 | 250500 | 250000 | 250500 | 250000 | 438 |
| 474 | 20241219 | 103800 | 19486955000 | 250000 | 250500 | 250500 | 250000 | 399 |
| 475 | 20241219 | 103700 | 19387047500 | 250000 | 249000 | 250500 | 249000 | 1346 |
| 476 | 20241219 | 103600 | 19050784500 | 249000 | 249000 | 249500 | 249000 | 332 |
| 477 | 20241219 | 103500 | 18968043500 | 249000 | 249000 | 249500 | 248500 | 209 |
| 478 | 20241219 | 103400 | 18916025000 | 249000 | 249500 | 249500 | 248500 | 282 |
| 479 | 20241219 | 103300 | 18845814500 | 249500 | 249500 | 249500 | 249000 | 261 |
| 480 | 20241219 | 103200 | 18780736000 | 249500 | 249500 | 250000 | 249000 | 470 |
| 481 | 20241219 | 103100 | 18663538000 | 249000 | 248500 | 249000 | 248000 | 601 |
| 482 | 20241219 | 103000 | 18514005500 | 248500 | 248000 | 248500 | 247500 | 723 |
| 483 | 20241219 | 102900 | 18334743500 | 248000 | 249000 | 249000 | 248000 | 287 |
| 484 | 20241219 | 102800 | 18263452000 | 248500 | 248500 | 249000 | 248000 | 424 |
| 485 | 20241219 | 102700 | 18158083500 | 249000 | 248500 | 249000 | 248000 | 523 |
| 486 | 20241219 | 102600 | 18027998000 | 249000 | 248500 | 249000 | 248000 | 585 |
| 487 | 20241219 | 102500 | 17882646500 | 248000 | 247500 | 248500 | 247500 | 205 |
| 488 | 20241219 | 102400 | 17831787500 | 248000 | 248000 | 248500 | 247500 | 269 |
| 489 | 20241219 | 102300 | 17765049000 | 248500 | 248500 | 249000 | 248000 | 272 |
| 490 | 20241219 | 102200 | 17697489000 | 249000 | 249000 | 249500 | 248500 | 211 |
| 491 | 20241219 | 102100 | 17644961000 | 249000 | 248000 | 249500 | 248000 | 906 |
| 492 | 20241219 | 102000 | 17419535500 | 248000 | 246500 | 248500 | 246500 | 1196 |
| 493 | 20241219 | 101900 | 17123509000 | 246500 | 246500 | 246500 | 246000 | 158 |
| 494 | 20241219 | 101800 | 17084595500 | 246500 | 247000 | 247500 | 246500 | 224 |
| 495 | 20241219 | 101700 | 17029286500 | 247000 | 247000 | 247000 | 246500 | 388 |
| 496 | 20241219 | 101600 | 16933499000 | 247000 | 247000 | 247000 | 246500 | 168 |
| 497 | 20241219 | 101500 | 16892056500 | 247000 | 247000 | 247500 | 246500 | 82 |
| 498 | 20241219 | 101400 | 16871806000 | 247500 | 247500 | 247500 | 246500 | 391 |
| 499 | 20241219 | 101300 | 16775175500 | 248000 | 247500 | 248000 | 247500 | 73 |
| 500 | 20241219 | 101200 | 16757101500 | 248000 | 248000 | 248500 | 247500 | 297 |
| 501 | 20241219 | 101100 | 16683450000 | 248000 | 247500 | 248500 | 247500 | 531 |
| 502 | 20241219 | 101000 | 16551776500 | 248000 | 247500 | 248000 | 247500 | 500 |
| 503 | 20241219 | 100900 | 16427939500 | 247000 | 247000 | 247500 | 247000 | 332 |
| 504 | 20241219 | 100800 | 16345890500 | 247000 | 246000 | 247500 | 245500 | 882 |
| 505 | 20241219 | 100700 | 16128414000 | 246000 | 245500 | 246000 | 245500 | 378 |
| 506 | 20241219 | 100600 | 16035528000 | 245500 | 245500 | 246000 | 245500 | 352 |
| 507 | 20241219 | 100500 | 15949025000 | 246000 | 245500 | 246000 | 245000 | 609 |
| 508 | 20241219 | 100400 | 15799602000 | 245000 | 245500 | 245500 | 245000 | 285 |
| 509 | 20241219 | 100300 | 15729660000 | 245500 | 246000 | 246500 | 245000 | 1600 |
| 510 | 20241219 | 100200 | 15336352000 | 246000 | 248000 | 248000 | 246000 | 4091 |
| 511 | 20241219 | 100100 | 14324215500 | 248500 | 247500 | 248500 | 247500 | 427 |
| 512 | 20241219 | 100000 | 14218350000 | 247000 | 248000 | 248000 | 247000 | 227 |
| 513 | 20241219 | 095900 | 14162193500 | 247500 | 247500 | 248000 | 247500 | 117 |
| 514 | 20241219 | 095800 | 14133230500 | 248000 | 247500 | 248000 | 247000 | 189 |
| 515 | 20241219 | 095700 | 14086465000 | 248000 | 248000 | 248000 | 247000 | 161 |
| 516 | 20241219 | 095600 | 14046622000 | 247500 | 247000 | 248000 | 247000 | 93 |
| 517 | 20241219 | 095500 | 14023627000 | 247500 | 247000 | 248500 | 246500 | 936 |
| 518 | 20241219 | 095400 | 13791959500 | 248000 | 247000 | 248000 | 247000 | 1241 |
| 519 | 20241219 | 095300 | 13485348500 | 247500 | 247500 | 248500 | 247500 | 709 |
| 520 | 20241219 | 095200 | 13309859000 | 248000 | 248500 | 248500 | 248000 | 143 |
| 521 | 20241219 | 095100 | 13274366500 | 248000 | 248000 | 249000 | 248000 | 140 |
| 522 | 20241219 | 095000 | 13239627000 | 249000 | 249000 | 249000 | 248000 | 139 |
| 523 | 20241219 | 094900 | 13205090500 | 248500 | 248500 | 249000 | 248000 | 97 |
| 524 | 20241219 | 094800 | 13180997000 | 248000 | 248500 | 248500 | 248000 | 44 |
| 525 | 20241219 | 094700 | 13170075500 | 248500 | 249500 | 249500 | 248000 | 206 |
| 526 | 20241219 | 094600 | 13118873000 | 249000 | 249500 | 250000 | 248500 | 121 |
| 527 | 20241219 | 094500 | 13088715000 | 249500 | 249000 | 250500 | 248500 | 2122 |
| 528 | 20241219 | 094400 | 12558457000 | 248500 | 248000 | 249500 | 248000 | 1316 |
| 529 | 20241219 | 094300 | 12230705500 | 247500 | 248000 | 248000 | 247000 | 801 |
| 530 | 20241219 | 094200 | 12032551500 | 248000 | 247000 | 248000 | 246500 | 513 |
| 531 | 20241219 | 094100 | 11905691500 | 246500 | 247000 | 247500 | 246500 | 86 |
| 532 | 20241219 | 094000 | 11884425000 | 247000 | 247000 | 247500 | 246000 | 428 |
| 533 | 20241219 | 093900 | 11778842500 | 247000 | 247500 | 247500 | 246500 | 315 |
| 534 | 20241219 | 093800 | 11701070500 | 247000 | 246000 | 247500 | 246000 | 379 |
| 535 | 20241219 | 093700 | 11607556000 | 246500 | 246500 | 247000 | 246000 | 372 |
| 536 | 20241219 | 093600 | 11515843500 | 246500 | 248000 | 248000 | 246000 | 902 |
| 537 | 20241219 | 093500 | 11293402000 | 247000 | 249000 | 249000 | 247000 | 306 |
| 538 | 20241219 | 093400 | 11217596000 | 249000 | 249500 | 249500 | 248500 | 106 |
| 539 | 20241219 | 093300 | 11191173500 | 249000 | 249000 | 249500 | 248000 | 246 |
| 540 | 20241219 | 093200 | 11129929000 | 249000 | 248000 | 249500 | 248000 | 694 |
| 541 | 20241219 | 093100 | 10956939000 | 248000 | 249000 | 249000 | 247500 | 548 |
| 542 | 20241219 | 093000 | 10820934000 | 248500 | 250500 | 250500 | 248000 | 781 |
| 543 | 20241219 | 092900 | 10626758500 | 249000 | 249500 | 250500 | 249000 | 181 |
| 544 | 20241219 | 092800 | 10581617000 | 249500 | 250000 | 250500 | 249500 | 441 |
| 545 | 20241219 | 092700 | 10471331500 | 250500 | 250000 | 250500 | 249500 | 285 |
| 546 | 20241219 | 092600 | 10400001000 | 250000 | 250500 | 250500 | 249500 | 502 |
| 547 | 20241219 | 092500 | 10274448500 | 250000 | 249500 | 250500 | 249000 | 1732 |
| 548 | 20241219 | 092400 | 9841705000 | 249000 | 248000 | 249000 | 247500 | 1427 |
| 549 | 20241219 | 092300 | 9487606500 | 248500 | 246500 | 248500 | 246000 | 644 |
| 550 | 20241219 | 092200 | 9328248500 | 246500 | 246500 | 246500 | 246000 | 264 |
| 551 | 20241219 | 092100 | 9263247500 | 246500 | 246500 | 247000 | 246000 | 303 |
| 552 | 20241219 | 092000 | 9188595000 | 247000 | 246000 | 247000 | 246000 | 566 |
| 553 | 20241219 | 091900 | 9048875500 | 246000 | 247000 | 247500 | 246000 | 884 |
| 554 | 20241219 | 091800 | 8830922500 | 247500 | 247500 | 248000 | 246500 | 508 |
| 555 | 20241219 | 091700 | 8705182000 | 247500 | 247000 | 247500 | 246500 | 528 |
| 556 | 20241219 | 091600 | 8574717000 | 247000 | 246000 | 247000 | 244500 | 5754 |
| 557 | 20241219 | 091500 | 7165639000 | 245500 | 246500 | 246500 | 245000 | 940 |
| 558 | 20241219 | 091400 | 6934809500 | 246000 | 247500 | 248000 | 246000 | 679 |
| 559 | 20241219 | 091300 | 6767166000 | 248000 | 249000 | 249000 | 247500 | 1175 |
| 560 | 20241219 | 091200 | 6476253000 | 249000 | 248500 | 249000 | 247500 | 674 |
| 561 | 20241219 | 091100 | 6309039500 | 248500 | 249000 | 249500 | 248000 | 1032 |
| 562 | 20241219 | 091000 | 6052381000 | 249000 | 248000 | 250000 | 246500 | 3495 |
| 563 | 20241219 | 090900 | 5183315500 | 249000 | 249000 | 250500 | 247000 | 2976 |
| 564 | 20241219 | 090800 | 4444897000 | 250500 | 248000 | 250500 | 247500 | 1471 |
| 565 | 20241219 | 090700 | 4078206500 | 248000 | 250000 | 250500 | 247500 | 1396 |
| 566 | 20241219 | 090600 | 3731034000 | 250000 | 249500 | 251500 | 248500 | 1312 |
| 567 | 20241219 | 090500 | 3402934500 | 249500 | 250500 | 251000 | 249500 | 632 |
| 568 | 20241219 | 090400 | 3244904000 | 250500 | 251000 | 252000 | 250000 | 537 |
| 569 | 20241219 | 090300 | 3110003000 | 251500 | 249500 | 251500 | 248500 | 1263 |
| 570 | 20241219 | 090200 | 2794310500 | 249500 | 246000 | 250000 | 245500 | 482 |
| 571 | 20241219 | 090100 | 2674756000 | 246000 | 245500 | 246500 | 243500 | 6551 |
| 572 | 20241219 | 090000 | 1071940000 | 245500 | 249000 | 250500 | 245500 | 4321 |