34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 184800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 18313 |
| 3 | 20241211 | 184700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20241211 | 184600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20241211 | 184500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20241211 | 184400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20241211 | 184300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20241211 | 184200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20241211 | 184100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20241211 | 184000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20241211 | 183900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20241211 | 183800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20241211 | 183700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20241211 | 183600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20241211 | 183500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20241211 | 183400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20241211 | 183300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20241211 | 183200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20241211 | 183100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20241211 | 183000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20241211 | 182900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20241211 | 182800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20241211 | 182700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20241211 | 182600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20241211 | 182500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20241211 | 182400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20241211 | 182300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20241211 | 182200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20241211 | 182100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20241211 | 182000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20241211 | 181900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20241211 | 181800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 18313 |
| 33 | 20241211 | 181700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20241211 | 181600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20241211 | 181500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20241211 | 181400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20241211 | 181300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20241211 | 181200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20241211 | 181100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20241211 | 181000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20241211 | 180900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20241211 | 180800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20241211 | 180700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20241211 | 180600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20241211 | 180500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20241211 | 180400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20241211 | 180300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20241211 | 180200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20241211 | 180100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20241211 | 180000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20241211 | 175900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20241211 | 175800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20241211 | 175700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20241211 | 175600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20241211 | 175500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20241211 | 175400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20241211 | 175300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20241211 | 175200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20241211 | 175100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20241211 | 175000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20241211 | 174900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20241211 | 174800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 18313 |
| 63 | 20241211 | 174700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20241211 | 174600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20241211 | 174500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20241211 | 174400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20241211 | 174300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20241211 | 174200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20241211 | 174100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20241211 | 174000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20241211 | 173900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20241211 | 173800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20241211 | 173700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20241211 | 173600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20241211 | 173500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20241211 | 173400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20241211 | 173300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20241211 | 173200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20241211 | 173100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20241211 | 173000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20241211 | 172900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20241211 | 172800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20241211 | 172700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20241211 | 172600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20241211 | 172500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20241211 | 172400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20241211 | 172300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20241211 | 172200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20241211 | 172100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20241211 | 172000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20241211 | 171900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20241211 | 171800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 18313 |
| 93 | 20241211 | 171700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20241211 | 171600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20241211 | 171500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20241211 | 171400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20241211 | 171300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20241211 | 171200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20241211 | 171100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20241211 | 171000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20241211 | 170900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20241211 | 170800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20241211 | 170700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20241211 | 170600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20241211 | 170500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20241211 | 170400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20241211 | 170300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20241211 | 170200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20241211 | 170100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20241211 | 170000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20241211 | 165900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20241211 | 165800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20241211 | 165700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20241211 | 165600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20241211 | 165500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20241211 | 165400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20241211 | 165300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20241211 | 165200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20241211 | 165100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20241211 | 165000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20241211 | 164900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20241211 | 164800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 18313 |
| 123 | 20241211 | 164700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20241211 | 164600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20241211 | 164500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20241211 | 164400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20241211 | 164300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20241211 | 164200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20241211 | 164100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20241211 | 164000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20241211 | 163900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20241211 | 163800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20241211 | 163700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20241211 | 163600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20241211 | 163500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20241211 | 163400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20241211 | 163300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20241211 | 163200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20241211 | 163100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20241211 | 163000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20241211 | 162900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20241211 | 162800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20241211 | 162700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20241211 | 162600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20241211 | 162500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20241211 | 162400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20241211 | 162300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20241211 | 162200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20241211 | 162100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20241211 | 162000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20241211 | 161900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20241211 | 161800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 18313 |
| 153 | 20241211 | 161700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20241211 | 161600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20241211 | 161500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20241211 | 161400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20241211 | 161300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20241211 | 161200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20241211 | 161100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20241211 | 161000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20241211 | 160900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20241211 | 160800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20241211 | 160700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20241211 | 160600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20241211 | 160500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20241211 | 160400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20241211 | 160300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20241211 | 160200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20241211 | 160100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20241211 | 160000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20241211 | 155900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20241211 | 155800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20241211 | 155700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20241211 | 155600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20241211 | 155500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20241211 | 155400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20241211 | 155300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20241211 | 155200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20241211 | 155100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20241211 | 155000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20241211 | 154900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20241211 | 154800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 18313 |
| 183 | 20241211 | 154700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20241211 | 154600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20241211 | 154500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20241211 | 154400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20241211 | 154300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20241211 | 154200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20241211 | 154100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20241211 | 154000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20241211 | 153900 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20241211 | 153800 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20241211 | 153700 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20241211 | 153600 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20241211 | 153500 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20241211 | 153400 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20241211 | 153300 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20241211 | 153200 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20241211 | 153100 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20241211 | 153000 | 64770678000 | 248500 | 248500 | 248500 | 248500 | 18313 |
| 201 | 20241211 | 152900 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20241211 | 152800 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20241211 | 152700 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20241211 | 152600 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20241211 | 152500 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20241211 | 152400 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20241211 | 152300 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20241211 | 152200 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20241211 | 152100 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20241211 | 152000 | 60219897500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20241211 | 151900 | 60219897500 | 249000 | 248500 | 249500 | 248500 | 241 |
| 212 | 20241211 | 151800 | 60159810500 | 248500 | 249000 | 249500 | 248500 | 750 |
| 213 | 20241211 | 151700 | 59973079000 | 248500 | 248500 | 249500 | 248500 | 1813 |
| 214 | 20241211 | 151600 | 59521609000 | 248500 | 249000 | 249000 | 248500 | 484 |
| 215 | 20241211 | 151500 | 59401273000 | 248500 | 248500 | 249000 | 248500 | 584 |
| 216 | 20241211 | 151400 | 59256010000 | 249000 | 248500 | 249000 | 248500 | 718 |
| 217 | 20241211 | 151300 | 59077481000 | 248500 | 248500 | 249000 | 248500 | 828 |
| 218 | 20241211 | 151200 | 58871450500 | 248500 | 249000 | 249000 | 248500 | 744 |
| 219 | 20241211 | 151100 | 58686370000 | 248500 | 248000 | 249000 | 248000 | 961 |
| 220 | 20241211 | 151000 | 58447544500 | 248000 | 248000 | 248500 | 248000 | 492 |
| 221 | 20241211 | 150900 | 58325500000 | 248000 | 248000 | 248500 | 248000 | 483 |
| 222 | 20241211 | 150800 | 58205634500 | 248000 | 248500 | 248500 | 248000 | 814 |
| 223 | 20241211 | 150700 | 58003547000 | 248500 | 248500 | 248500 | 248000 | 397 |
| 224 | 20241211 | 150600 | 57905043000 | 248500 | 248000 | 249000 | 248000 | 781 |
| 225 | 20241211 | 150500 | 57711050000 | 248000 | 249000 | 249000 | 248000 | 410 |
| 226 | 20241211 | 150400 | 57609290000 | 249000 | 249000 | 249000 | 248000 | 1289 |
| 227 | 20241211 | 150300 | 57289011000 | 248500 | 248500 | 249000 | 248500 | 745 |
| 228 | 20241211 | 150200 | 57103837500 | 248500 | 249000 | 249000 | 248500 | 721 |
| 229 | 20241211 | 150100 | 56924590500 | 248500 | 249000 | 249000 | 248500 | 558 |
| 230 | 20241211 | 150000 | 56785889000 | 249000 | 248500 | 249000 | 248500 | 811 |
| 231 | 20241211 | 145900 | 56584143000 | 248500 | 248500 | 249000 | 248500 | 449 |
| 232 | 20241211 | 145800 | 56472461000 | 249000 | 248500 | 249000 | 248000 | 546 |
| 233 | 20241211 | 145700 | 56336792500 | 248500 | 249000 | 249000 | 248000 | 1274 |
| 234 | 20241211 | 145600 | 56020196500 | 249000 | 248500 | 249000 | 248500 | 478 |
| 235 | 20241211 | 145500 | 55901374000 | 249000 | 249000 | 249000 | 248500 | 404 |
| 236 | 20241211 | 145400 | 55800956000 | 248500 | 249000 | 249000 | 248500 | 586 |
| 237 | 20241211 | 145300 | 55655228500 | 249000 | 248500 | 249000 | 248500 | 732 |
| 238 | 20241211 | 145200 | 55473175000 | 249000 | 248000 | 249000 | 248000 | 1362 |
| 239 | 20241211 | 145100 | 55134775500 | 248500 | 248000 | 248500 | 248000 | 355 |
| 240 | 20241211 | 145000 | 55046708500 | 248500 | 248500 | 248500 | 248000 | 432 |
| 241 | 20241211 | 144900 | 54939547500 | 248000 | 248000 | 248500 | 248000 | 834 |
| 242 | 20241211 | 144800 | 54732521000 | 248000 | 248500 | 248500 | 248000 | 501 |
| 243 | 20241211 | 144700 | 54608193000 | 248000 | 248000 | 248500 | 248000 | 211 |
| 244 | 20241211 | 144600 | 54555850000 | 248500 | 248000 | 248500 | 248000 | 424 |
| 245 | 20241211 | 144500 | 54450640500 | 248500 | 248500 | 249000 | 248000 | 472 |
| 246 | 20241211 | 144400 | 54333399000 | 248500 | 248500 | 249000 | 248000 | 693 |
| 247 | 20241211 | 144300 | 54161196000 | 248000 | 248000 | 248500 | 247500 | 1194 |
| 248 | 20241211 | 144200 | 53865071500 | 248000 | 247500 | 248000 | 247500 | 276 |
| 249 | 20241211 | 144100 | 53796700000 | 247500 | 248000 | 248000 | 247500 | 742 |
| 250 | 20241211 | 144000 | 53613036000 | 247500 | 247500 | 248000 | 247500 | 660 |
| 251 | 20241211 | 143900 | 53449656500 | 248000 | 247500 | 248000 | 247500 | 397 |
| 252 | 20241211 | 143800 | 53351389000 | 248000 | 248000 | 248000 | 247500 | 242 |
| 253 | 20241211 | 143700 | 53291480000 | 247500 | 247500 | 248000 | 247500 | 476 |
| 254 | 20241211 | 143600 | 53173635500 | 247500 | 247500 | 248000 | 247500 | 278 |
| 255 | 20241211 | 143500 | 53104820500 | 247500 | 247500 | 248000 | 247500 | 326 |
| 256 | 20241211 | 143400 | 53024117000 | 247500 | 248500 | 248500 | 247500 | 1526 |
| 257 | 20241211 | 143300 | 52645958500 | 248000 | 248000 | 248500 | 248000 | 328 |
| 258 | 20241211 | 143200 | 52564594000 | 248000 | 248500 | 248500 | 248000 | 253 |
| 259 | 20241211 | 143100 | 52501838500 | 248500 | 248000 | 248500 | 247500 | 1429 |
| 260 | 20241211 | 143000 | 52147272000 | 248000 | 247500 | 248000 | 247500 | 611 |
| 261 | 20241211 | 142900 | 51996009500 | 248000 | 247500 | 248000 | 247500 | 182 |
| 262 | 20241211 | 142800 | 51950955000 | 247500 | 248000 | 248000 | 247500 | 409 |
| 263 | 20241211 | 142700 | 51849695500 | 247500 | 247000 | 248000 | 247000 | 678 |
| 264 | 20241211 | 142600 | 51681905500 | 247000 | 247000 | 247500 | 247000 | 304 |
| 265 | 20241211 | 142500 | 51606794000 | 247500 | 247000 | 247500 | 247000 | 248 |
| 266 | 20241211 | 142400 | 51545484500 | 247000 | 247000 | 247500 | 247000 | 474 |
| 267 | 20241211 | 142300 | 51428303000 | 247000 | 247500 | 247500 | 247000 | 204 |
| 268 | 20241211 | 142200 | 51377888500 | 247000 | 247000 | 247500 | 247000 | 179 |
| 269 | 20241211 | 142100 | 51333646000 | 247500 | 247500 | 248000 | 247000 | 241 |
| 270 | 20241211 | 142000 | 51274035500 | 248000 | 247500 | 248000 | 247500 | 380 |
| 271 | 20241211 | 141900 | 51179971000 | 247500 | 247500 | 248000 | 247500 | 246 |
| 272 | 20241211 | 141800 | 51119082000 | 247500 | 247500 | 248000 | 247500 | 223 |
| 273 | 20241211 | 141700 | 51063885500 | 248000 | 247500 | 248000 | 247500 | 225 |
| 274 | 20241211 | 141600 | 51008173000 | 247500 | 247500 | 248000 | 247500 | 257 |
| 275 | 20241211 | 141500 | 50944554000 | 247500 | 247500 | 248000 | 247500 | 286 |
| 276 | 20241211 | 141400 | 50873760500 | 247500 | 247500 | 248000 | 247500 | 353 |
| 277 | 20241211 | 141300 | 50786383500 | 248000 | 247500 | 248000 | 247500 | 179 |
| 278 | 20241211 | 141200 | 50742057500 | 247500 | 247500 | 248000 | 247000 | 539 |
| 279 | 20241211 | 141100 | 50608647500 | 248000 | 248000 | 248000 | 247500 | 135 |
| 280 | 20241211 | 141000 | 50575221000 | 248000 | 247500 | 248000 | 247500 | 344 |
| 281 | 20241211 | 140900 | 50490077500 | 247000 | 247500 | 247500 | 247000 | 1530 |
| 282 | 20241211 | 140800 | 50111484500 | 247000 | 247000 | 247500 | 247000 | 519 |
| 283 | 20241211 | 140700 | 49983113500 | 247000 | 247500 | 247500 | 247000 | 431 |
| 284 | 20241211 | 140600 | 49876515500 | 247500 | 247500 | 247500 | 247000 | 776 |
| 285 | 20241211 | 140500 | 49684493000 | 247500 | 247000 | 247500 | 247000 | 1448 |
| 286 | 20241211 | 140400 | 49326291000 | 247000 | 247500 | 247500 | 247000 | 206 |
| 287 | 20241211 | 140300 | 49275359500 | 247000 | 247000 | 247500 | 247000 | 309 |
| 288 | 20241211 | 140200 | 49198958500 | 247000 | 247000 | 247500 | 247000 | 223 |
| 289 | 20241211 | 140100 | 49143866000 | 247500 | 247000 | 247500 | 247000 | 220 |
| 290 | 20241211 | 140000 | 49089509500 | 247500 | 248000 | 248000 | 247000 | 1394 |
| 291 | 20241211 | 135900 | 48744517000 | 247500 | 247500 | 248000 | 247500 | 441 |
| 292 | 20241211 | 135800 | 48635361000 | 248000 | 247500 | 248000 | 247500 | 376 |
| 293 | 20241211 | 135700 | 48542246000 | 247500 | 247500 | 248000 | 247500 | 585 |
| 294 | 20241211 | 135600 | 48397352000 | 248000 | 248000 | 248000 | 247500 | 297 |
| 295 | 20241211 | 135500 | 48323755000 | 248000 | 247500 | 248000 | 247500 | 168 |
| 296 | 20241211 | 135400 | 48282169500 | 247500 | 247500 | 248000 | 247500 | 325 |
| 297 | 20241211 | 135300 | 48201710500 | 247500 | 247500 | 248000 | 247500 | 314 |
| 298 | 20241211 | 135200 | 48123994500 | 248000 | 247500 | 248000 | 247500 | 418 |
| 299 | 20241211 | 135100 | 48020510000 | 247500 | 247500 | 248000 | 247500 | 282 |
| 300 | 20241211 | 135000 | 47950713000 | 247500 | 247500 | 248000 | 247500 | 302 |
| 301 | 20241211 | 134900 | 47875926000 | 247500 | 247500 | 248000 | 247500 | 83 |
| 302 | 20241211 | 134800 | 47855377500 | 247500 | 247500 | 248000 | 247500 | 151 |
| 303 | 20241211 | 134700 | 47817977000 | 247500 | 247500 | 248000 | 247500 | 286 |
| 304 | 20241211 | 134600 | 47747164000 | 247500 | 247500 | 248000 | 247500 | 206 |
| 305 | 20241211 | 134500 | 47696167000 | 248000 | 247500 | 248000 | 247500 | 132 |
| 306 | 20241211 | 134400 | 47663474000 | 247500 | 248000 | 248500 | 247500 | 417 |
| 307 | 20241211 | 134300 | 47560088500 | 248000 | 248000 | 248500 | 248000 | 138 |
| 308 | 20241211 | 134200 | 47525863500 | 248000 | 248000 | 248500 | 248000 | 103 |
| 309 | 20241211 | 134100 | 47500319000 | 248500 | 248500 | 248500 | 248000 | 1240 |
| 310 | 20241211 | 134000 | 47192247500 | 249000 | 248500 | 249000 | 248500 | 242 |
| 311 | 20241211 | 133900 | 47132108500 | 248500 | 248000 | 249000 | 248000 | 535 |
| 312 | 20241211 | 133800 | 46999232000 | 248000 | 248500 | 248500 | 248000 | 191 |
| 313 | 20241211 | 133700 | 46951855000 | 248500 | 248000 | 248500 | 248000 | 127 |
| 314 | 20241211 | 133600 | 46920354500 | 248000 | 248000 | 248500 | 248000 | 280 |
| 315 | 20241211 | 133500 | 46850912500 | 248000 | 248500 | 248500 | 248000 | 145 |
| 316 | 20241211 | 133400 | 46814946000 | 248500 | 248500 | 248500 | 248000 | 104 |
| 317 | 20241211 | 133300 | 46789126000 | 248000 | 248000 | 248500 | 248000 | 579 |
| 318 | 20241211 | 133200 | 46645359000 | 248500 | 248500 | 249000 | 248000 | 517 |
| 319 | 20241211 | 133100 | 46516973000 | 248500 | 248500 | 249000 | 248500 | 338 |
| 320 | 20241211 | 133000 | 46432978500 | 249000 | 248500 | 249000 | 248500 | 203 |
| 321 | 20241211 | 132900 | 46382531500 | 248500 | 248500 | 249000 | 248000 | 195 |
| 322 | 20241211 | 132800 | 46334091500 | 248500 | 248500 | 248500 | 248000 | 188 |
| 323 | 20241211 | 132700 | 46287428000 | 248000 | 248500 | 249500 | 248000 | 2574 |
| 324 | 20241211 | 132600 | 45646996000 | 248000 | 248500 | 249000 | 248000 | 733 |
| 325 | 20241211 | 132500 | 45464919000 | 248500 | 249000 | 249000 | 248500 | 1081 |
| 326 | 20241211 | 132400 | 45196278500 | 248500 | 248500 | 249000 | 248500 | 330 |
| 327 | 20241211 | 132300 | 45114197000 | 248500 | 248500 | 249000 | 248000 | 1202 |
| 328 | 20241211 | 132200 | 44815419000 | 248000 | 248000 | 248500 | 248000 | 152 |
| 329 | 20241211 | 132100 | 44777702500 | 248000 | 248500 | 248500 | 248000 | 77 |
| 330 | 20241211 | 132000 | 44758583000 | 248500 | 248000 | 248500 | 247500 | 387 |
| 331 | 20241211 | 131900 | 44662641000 | 248000 | 248000 | 248000 | 247500 | 901 |
| 332 | 20241211 | 131800 | 44439235500 | 248000 | 248000 | 248500 | 248000 | 88 |
| 333 | 20241211 | 131700 | 44417402500 | 248000 | 248000 | 248500 | 248000 | 164 |
| 334 | 20241211 | 131600 | 44376725000 | 248000 | 248000 | 248500 | 248000 | 240 |
| 335 | 20241211 | 131500 | 44317204500 | 248000 | 248000 | 248500 | 248000 | 184 |
| 336 | 20241211 | 131400 | 44271572000 | 248000 | 248000 | 248500 | 248000 | 177 |
| 337 | 20241211 | 131300 | 44227674000 | 248000 | 248000 | 248500 | 247500 | 525 |
| 338 | 20241211 | 131200 | 44097478500 | 248000 | 247500 | 248500 | 247500 | 726 |
| 339 | 20241211 | 131100 | 43917436500 | 248000 | 247500 | 248000 | 247500 | 365 |
| 340 | 20241211 | 131000 | 43826940000 | 248000 | 248000 | 248000 | 247500 | 92 |
| 341 | 20241211 | 130900 | 43804147500 | 247500 | 247500 | 248000 | 247500 | 668 |
| 342 | 20241211 | 130800 | 43638538000 | 247500 | 247500 | 248000 | 247000 | 198 |
| 343 | 20241211 | 130700 | 43589540500 | 247500 | 247500 | 247500 | 247000 | 163 |
| 344 | 20241211 | 130600 | 43549216500 | 247500 | 247000 | 247500 | 246500 | 726 |
| 345 | 20241211 | 130500 | 43369829500 | 247000 | 246500 | 247000 | 246500 | 201 |
| 346 | 20241211 | 130400 | 43320237000 | 246500 | 247000 | 247000 | 246500 | 372 |
| 347 | 20241211 | 130300 | 43228529500 | 246500 | 247000 | 247000 | 246500 | 174 |
| 348 | 20241211 | 130200 | 43185583000 | 247000 | 247000 | 247000 | 246500 | 71 |
| 349 | 20241211 | 130100 | 43168073000 | 246500 | 246500 | 247000 | 246500 | 92 |
| 350 | 20241211 | 130000 | 43145374500 | 247000 | 246500 | 247000 | 246500 | 620 |
| 351 | 20241211 | 125900 | 42992347500 | 246500 | 246000 | 247000 | 246000 | 1541 |
| 352 | 20241211 | 125800 | 42612501000 | 246000 | 246000 | 246500 | 246000 | 372 |
| 353 | 20241211 | 125700 | 42520972500 | 246000 | 246500 | 246500 | 246000 | 197 |
| 354 | 20241211 | 125600 | 42472470000 | 246000 | 246500 | 247000 | 246000 | 1263 |
| 355 | 20241211 | 125500 | 42161291000 | 246500 | 247000 | 247000 | 246500 | 1507 |
| 356 | 20241211 | 125400 | 41789646000 | 247500 | 247000 | 247500 | 246500 | 449 |
| 357 | 20241211 | 125300 | 41678748000 | 246500 | 246500 | 247000 | 246500 | 449 |
| 358 | 20241211 | 125200 | 41567922500 | 246500 | 246500 | 247000 | 246500 | 702 |
| 359 | 20241211 | 125100 | 41394627000 | 246500 | 246500 | 247000 | 246500 | 564 |
| 360 | 20241211 | 125000 | 41255369000 | 246500 | 246500 | 247000 | 246500 | 372 |
| 361 | 20241211 | 124900 | 41163584500 | 246500 | 246500 | 247000 | 246500 | 184 |
| 362 | 20241211 | 124800 | 41118204500 | 246500 | 246500 | 247000 | 246000 | 494 |
| 363 | 20241211 | 124700 | 40996410000 | 246500 | 246500 | 247000 | 246000 | 1280 |
| 364 | 20241211 | 124600 | 40680836500 | 246500 | 246500 | 247000 | 246000 | 2201 |
| 365 | 20241211 | 124500 | 40138034500 | 246500 | 246500 | 247000 | 246500 | 196 |
| 366 | 20241211 | 124400 | 40089703000 | 246500 | 246000 | 247000 | 246000 | 4187 |
| 367 | 20241211 | 124300 | 39057671000 | 246000 | 246000 | 246500 | 246000 | 438 |
| 368 | 20241211 | 124200 | 38949866500 | 246000 | 246000 | 246500 | 246000 | 188 |
| 369 | 20241211 | 124100 | 38903603500 | 246500 | 246500 | 247000 | 246000 | 2691 |
| 370 | 20241211 | 124000 | 38240436500 | 246500 | 247000 | 247000 | 246500 | 459 |
| 371 | 20241211 | 123900 | 38127256500 | 246500 | 246500 | 247000 | 246500 | 499 |
| 372 | 20241211 | 123800 | 38004192500 | 246500 | 247000 | 247000 | 246500 | 427 |
| 373 | 20241211 | 123700 | 37898888000 | 246500 | 247000 | 247000 | 246500 | 264 |
| 374 | 20241211 | 123600 | 37833771000 | 247000 | 247000 | 247500 | 246500 | 607 |
| 375 | 20241211 | 123500 | 37683950500 | 247000 | 247500 | 247500 | 247000 | 1527 |
| 376 | 20241211 | 123400 | 37306771500 | 247000 | 247000 | 247500 | 247000 | 1109 |
| 377 | 20241211 | 123300 | 37032733500 | 247500 | 248500 | 248500 | 247000 | 2787 |
| 378 | 20241211 | 123200 | 36342491000 | 248000 | 248000 | 248500 | 248000 | 131 |
| 379 | 20241211 | 123100 | 36309996000 | 248500 | 248000 | 248500 | 248000 | 144 |
| 380 | 20241211 | 123000 | 36274276500 | 248500 | 248500 | 248500 | 248000 | 282 |
| 381 | 20241211 | 122900 | 36204208000 | 248000 | 248000 | 248500 | 248000 | 178 |
| 382 | 20241211 | 122800 | 36159991000 | 248000 | 248500 | 249000 | 248000 | 565 |
| 383 | 20241211 | 122700 | 36019570000 | 249000 | 248500 | 249000 | 248000 | 851 |
| 384 | 20241211 | 122600 | 35808140500 | 248000 | 248000 | 248500 | 248000 | 217 |
| 385 | 20241211 | 122500 | 35754285500 | 248500 | 248500 | 248500 | 248000 | 316 |
| 386 | 20241211 | 122400 | 35675904500 | 248000 | 248000 | 248500 | 248000 | 154 |
| 387 | 20241211 | 122300 | 35637701500 | 248500 | 248000 | 248500 | 247500 | 851 |
| 388 | 20241211 | 122200 | 35426669500 | 248000 | 248000 | 248500 | 248000 | 399 |
| 389 | 20241211 | 122100 | 35327717000 | 248000 | 248000 | 248500 | 248000 | 348 |
| 390 | 20241211 | 122000 | 35241392000 | 248500 | 249000 | 249000 | 248000 | 1175 |
| 391 | 20241211 | 121900 | 34949711500 | 248500 | 248500 | 249000 | 248500 | 211 |
| 392 | 20241211 | 121800 | 34897270500 | 248500 | 248500 | 249000 | 248500 | 146 |
| 393 | 20241211 | 121700 | 34860984000 | 248500 | 249000 | 249000 | 248500 | 204 |
| 394 | 20241211 | 121600 | 34810288000 | 249000 | 248500 | 249000 | 248500 | 441 |
| 395 | 20241211 | 121500 | 34700693000 | 248500 | 247500 | 248500 | 247500 | 1733 |
| 396 | 20241211 | 121400 | 34270529500 | 247500 | 247500 | 248000 | 247500 | 203 |
| 397 | 20241211 | 121300 | 34220265500 | 247500 | 247500 | 248000 | 247500 | 170 |
| 398 | 20241211 | 121200 | 34178175000 | 248000 | 248500 | 248500 | 247500 | 1664 |
| 399 | 20241211 | 121100 | 33765479500 | 248000 | 248500 | 248500 | 248000 | 299 |
| 400 | 20241211 | 121000 | 33691313500 | 248000 | 249000 | 249000 | 248000 | 256 |
| 401 | 20241211 | 120900 | 33627734500 | 248500 | 248500 | 248500 | 248000 | 534 |
| 402 | 20241211 | 120800 | 33495118500 | 248500 | 248500 | 248500 | 248000 | 613 |
| 403 | 20241211 | 120700 | 33342849500 | 248000 | 248500 | 248500 | 248000 | 394 |
| 404 | 20241211 | 120600 | 33244968500 | 248500 | 248500 | 249000 | 248500 | 482 |
| 405 | 20241211 | 120500 | 33125187000 | 248500 | 248500 | 248500 | 248500 | 318 |
| 406 | 20241211 | 120400 | 33046164000 | 248500 | 248500 | 248500 | 248000 | 2412 |
| 407 | 20241211 | 120300 | 32446819000 | 248500 | 249000 | 249000 | 248500 | 1349 |
| 408 | 20241211 | 120200 | 32111232000 | 249000 | 249000 | 249500 | 249000 | 101 |
| 409 | 20241211 | 120100 | 32086080500 | 249000 | 249000 | 249500 | 249000 | 195 |
| 410 | 20241211 | 120000 | 32037512000 | 249500 | 249500 | 249500 | 249000 | 565 |
| 411 | 20241211 | 115900 | 31896777500 | 249000 | 249500 | 249500 | 249000 | 635 |
| 412 | 20241211 | 115800 | 31738583500 | 249000 | 249000 | 249500 | 249000 | 932 |
| 413 | 20241211 | 115700 | 31506490000 | 249000 | 249000 | 249500 | 249000 | 273 |
| 414 | 20241211 | 115600 | 31438511000 | 249000 | 249000 | 249500 | 249000 | 234 |
| 415 | 20241211 | 115500 | 31380219000 | 249000 | 249500 | 249500 | 249000 | 122 |
| 416 | 20241211 | 115400 | 31349838000 | 249500 | 249500 | 249500 | 249000 | 96 |
| 417 | 20241211 | 115300 | 31325926000 | 249000 | 249500 | 250000 | 249000 | 299 |
| 418 | 20241211 | 115200 | 31251351000 | 249500 | 249500 | 249500 | 249000 | 375 |
| 419 | 20241211 | 115100 | 31157811000 | 249500 | 249000 | 250000 | 248500 | 2830 |
| 420 | 20241211 | 115000 | 30451579500 | 249000 | 248500 | 249000 | 248500 | 360 |
| 421 | 20241211 | 114900 | 30361984000 | 248500 | 248500 | 249000 | 248500 | 505 |
| 422 | 20241211 | 114800 | 30236286500 | 248500 | 250500 | 250500 | 248500 | 9254 |
| 423 | 20241211 | 114700 | 27925528500 | 250000 | 250000 | 250500 | 250000 | 488 |
| 424 | 20241211 | 114600 | 27803306000 | 250000 | 251000 | 251500 | 250000 | 2278 |
| 425 | 20241211 | 114500 | 27232647000 | 251000 | 251000 | 251500 | 251000 | 145 |
| 426 | 20241211 | 114400 | 27196248500 | 251000 | 251000 | 251500 | 251000 | 210 |
| 427 | 20241211 | 114300 | 27143518500 | 251000 | 250500 | 251500 | 250500 | 498 |
| 428 | 20241211 | 114200 | 27018571000 | 250500 | 251000 | 251000 | 250500 | 297 |
| 429 | 20241211 | 114100 | 26944163500 | 251000 | 251000 | 251000 | 250500 | 143 |
| 430 | 20241211 | 114000 | 26908308000 | 251000 | 250500 | 251000 | 250500 | 505 |
| 431 | 20241211 | 113900 | 26781621500 | 251000 | 250500 | 251000 | 250500 | 39 |
| 432 | 20241211 | 113800 | 26771850500 | 251000 | 250500 | 251000 | 250500 | 78 |
| 433 | 20241211 | 113700 | 26752304000 | 251000 | 250500 | 251000 | 250500 | 82 |
| 434 | 20241211 | 113600 | 26731746500 | 251000 | 251000 | 251000 | 250500 | 69 |
| 435 | 20241211 | 113500 | 26714452500 | 250500 | 250500 | 251000 | 250500 | 76 |
| 436 | 20241211 | 113400 | 26695408500 | 251000 | 250500 | 251000 | 250500 | 114 |
| 437 | 20241211 | 113300 | 26666816000 | 250500 | 250500 | 251000 | 250500 | 66 |
| 438 | 20241211 | 113200 | 26650271500 | 251000 | 251000 | 251000 | 250500 | 276 |
| 439 | 20241211 | 113100 | 26581019500 | 250500 | 250500 | 251000 | 250500 | 1185 |
| 440 | 20241211 | 113000 | 26283606500 | 251000 | 250500 | 251000 | 250500 | 734 |
| 441 | 20241211 | 112900 | 26099415500 | 251000 | 251000 | 251000 | 250500 | 193 |
| 442 | 20241211 | 112800 | 26051034000 | 250500 | 250500 | 251000 | 250500 | 170 |
| 443 | 20241211 | 112700 | 26008439500 | 251000 | 250500 | 251000 | 250500 | 181 |
| 444 | 20241211 | 112600 | 25963096500 | 250500 | 250500 | 251000 | 250500 | 140 |
| 445 | 20241211 | 112500 | 25927991000 | 251000 | 250500 | 251000 | 250500 | 70 |
| 446 | 20241211 | 112400 | 25910448500 | 250500 | 250500 | 251000 | 250500 | 643 |
| 447 | 20241211 | 112300 | 25749343000 | 250500 | 250500 | 251000 | 250500 | 347 |
| 448 | 20241211 | 112200 | 25662419000 | 250500 | 250500 | 251000 | 250500 | 155 |
| 449 | 20241211 | 112100 | 25623590000 | 250500 | 250500 | 251000 | 250500 | 658 |
| 450 | 20241211 | 112000 | 25458481000 | 250500 | 250500 | 251000 | 250500 | 2987 |
| 451 | 20241211 | 111900 | 24708777000 | 250500 | 250500 | 251000 | 250500 | 304 |
| 452 | 20241211 | 111800 | 24632617500 | 250500 | 251000 | 251500 | 250500 | 1029 |
| 453 | 20241211 | 111700 | 24374405000 | 251000 | 251000 | 251500 | 251000 | 193 |
| 454 | 20241211 | 111600 | 24325959000 | 251000 | 251000 | 251500 | 251000 | 279 |
| 455 | 20241211 | 111500 | 24255929000 | 251000 | 251000 | 251500 | 251000 | 2246 |
| 456 | 20241211 | 111400 | 23692181500 | 251500 | 252000 | 252000 | 251000 | 2185 |
| 457 | 20241211 | 111300 | 23142729000 | 251500 | 251500 | 252000 | 251500 | 146 |
| 458 | 20241211 | 111200 | 23106004500 | 251500 | 252000 | 252000 | 251500 | 1555 |
| 459 | 20241211 | 111100 | 22714191500 | 252000 | 252000 | 252500 | 252000 | 86 |
| 460 | 20241211 | 111000 | 22692518500 | 252000 | 252000 | 252500 | 252000 | 213 |
| 461 | 20241211 | 110900 | 22638836000 | 252000 | 252000 | 252500 | 252000 | 67 |
| 462 | 20241211 | 110800 | 22621940000 | 252000 | 252000 | 252500 | 252000 | 225 |
| 463 | 20241211 | 110700 | 22565239500 | 252000 | 252000 | 252500 | 252000 | 153 |
| 464 | 20241211 | 110600 | 22526675500 | 252500 | 253000 | 253000 | 252000 | 1301 |
| 465 | 20241211 | 110500 | 22198177000 | 252500 | 253500 | 253500 | 252500 | 694 |
| 466 | 20241211 | 110400 | 22022605000 | 253000 | 253000 | 253500 | 253000 | 75 |
| 467 | 20241211 | 110300 | 22003626000 | 253000 | 253500 | 253500 | 253000 | 107 |
| 468 | 20241211 | 110200 | 21976534000 | 253500 | 253500 | 254000 | 253000 | 463 |
| 469 | 20241211 | 110100 | 21859165500 | 254000 | 253000 | 254000 | 253000 | 758 |
| 470 | 20241211 | 110000 | 21667017500 | 253000 | 253500 | 253500 | 253000 | 268 |
| 471 | 20241211 | 105900 | 21599126500 | 253000 | 253000 | 253500 | 253000 | 134 |
| 472 | 20241211 | 105800 | 21565221500 | 253000 | 253000 | 253500 | 253000 | 194 |
| 473 | 20241211 | 105700 | 21516115500 | 253500 | 254000 | 254000 | 253000 | 363 |
| 474 | 20241211 | 105600 | 21424119000 | 253500 | 253500 | 254000 | 253500 | 72 |
| 475 | 20241211 | 105500 | 21405864000 | 253500 | 254000 | 254000 | 253500 | 109 |
| 476 | 20241211 | 105400 | 21378214000 | 253500 | 254000 | 254000 | 253500 | 145 |
| 477 | 20241211 | 105300 | 21341453000 | 253500 | 253500 | 253500 | 253000 | 302 |
| 478 | 20241211 | 105200 | 21264925000 | 253000 | 253500 | 253500 | 253000 | 42 |
| 479 | 20241211 | 105100 | 21254288500 | 253500 | 253500 | 253500 | 253000 | 1553 |
| 480 | 20241211 | 105000 | 20860616000 | 253500 | 253000 | 253500 | 253000 | 53 |
| 481 | 20241211 | 104900 | 20847197500 | 253500 | 253000 | 253500 | 253000 | 101 |
| 482 | 20241211 | 104800 | 20821597500 | 253000 | 253000 | 253500 | 253000 | 108 |
| 483 | 20241211 | 104700 | 20794237000 | 253500 | 253000 | 253500 | 253000 | 125 |
| 484 | 20241211 | 104600 | 20762566000 | 253000 | 253000 | 253500 | 253000 | 302 |
| 485 | 20241211 | 104500 | 20686065000 | 253500 | 252500 | 254000 | 252500 | 1370 |
| 486 | 20241211 | 104400 | 20339031500 | 253000 | 253000 | 253000 | 252500 | 92 |
| 487 | 20241211 | 104300 | 20315767000 | 253000 | 252500 | 253000 | 252500 | 174 |
| 488 | 20241211 | 104200 | 20271763500 | 253000 | 253000 | 253500 | 253000 | 646 |
| 489 | 20241211 | 104100 | 20108248000 | 253500 | 253000 | 253500 | 253000 | 80 |
| 490 | 20241211 | 104000 | 20088005500 | 253000 | 253000 | 253500 | 252500 | 382 |
| 491 | 20241211 | 103900 | 19991287500 | 253000 | 252500 | 253000 | 252500 | 107 |
| 492 | 20241211 | 103800 | 19964238500 | 253000 | 252500 | 253000 | 252500 | 87 |
| 493 | 20241211 | 103700 | 19942267000 | 252500 | 252500 | 253000 | 252500 | 252 |
| 494 | 20241211 | 103600 | 19878521500 | 252500 | 253000 | 253000 | 252500 | 135 |
| 495 | 20241211 | 103500 | 19844395500 | 253000 | 253500 | 253500 | 253000 | 458 |
| 496 | 20241211 | 103400 | 19728520000 | 253000 | 253000 | 253000 | 253000 | 52 |
| 497 | 20241211 | 103300 | 19715364000 | 253000 | 252000 | 253000 | 252000 | 961 |
| 498 | 20241211 | 103200 | 19472689500 | 252500 | 252000 | 252500 | 252000 | 194 |
| 499 | 20241211 | 103100 | 19423779500 | 252000 | 252000 | 252500 | 252000 | 113 |
| 500 | 20241211 | 103000 | 19395301500 | 252500 | 252000 | 252500 | 252000 | 706 |
| 501 | 20241211 | 102900 | 19217386000 | 252000 | 252000 | 252500 | 252000 | 402 |
| 502 | 20241211 | 102800 | 19116080500 | 252500 | 252500 | 252500 | 252000 | 269 |
| 503 | 20241211 | 102700 | 19048287500 | 252000 | 252500 | 252500 | 252000 | 407 |
| 504 | 20241211 | 102600 | 18945710000 | 252500 | 253000 | 253000 | 252500 | 713 |
| 505 | 20241211 | 102500 | 18765587500 | 253000 | 253000 | 253500 | 253000 | 199 |
| 506 | 20241211 | 102400 | 18715235000 | 253000 | 253500 | 253500 | 253000 | 136 |
| 507 | 20241211 | 102300 | 18680823500 | 253000 | 253500 | 254000 | 253000 | 145 |
| 508 | 20241211 | 102200 | 18644066500 | 253500 | 253500 | 253500 | 253000 | 330 |
| 509 | 20241211 | 102100 | 18560436500 | 253500 | 253500 | 254000 | 253500 | 410 |
| 510 | 20241211 | 102000 | 18456500000 | 253000 | 253000 | 253500 | 253000 | 149 |
| 511 | 20241211 | 101900 | 18418743500 | 253500 | 253000 | 253500 | 252500 | 777 |
| 512 | 20241211 | 101800 | 18221978000 | 253000 | 253000 | 253500 | 252500 | 630 |
| 513 | 20241211 | 101700 | 18062609000 | 253000 | 253000 | 253500 | 253000 | 81 |
| 514 | 20241211 | 101600 | 18042113500 | 253000 | 252500 | 253500 | 252500 | 1693 |
| 515 | 20241211 | 101500 | 17613495500 | 252500 | 252500 | 253000 | 252500 | 539 |
| 516 | 20241211 | 101400 | 17477379500 | 252500 | 253000 | 253500 | 252500 | 328 |
| 517 | 20241211 | 101300 | 17394409500 | 253000 | 253000 | 253500 | 252500 | 288 |
| 518 | 20241211 | 101200 | 17321553000 | 253000 | 252500 | 253500 | 252500 | 3091 |
| 519 | 20241211 | 101100 | 16539829000 | 252500 | 252500 | 253000 | 252500 | 108 |
| 520 | 20241211 | 101000 | 16512558500 | 252500 | 252500 | 253000 | 252500 | 93 |
| 521 | 20241211 | 100900 | 16489075000 | 252500 | 253000 | 253000 | 252500 | 142 |
| 522 | 20241211 | 100800 | 16453214000 | 253000 | 253000 | 253500 | 252500 | 646 |
| 523 | 20241211 | 100700 | 16289765500 | 253000 | 253500 | 253500 | 253000 | 102 |
| 524 | 20241211 | 100600 | 16263946000 | 253000 | 253500 | 253500 | 253000 | 873 |
| 525 | 20241211 | 100500 | 16042837500 | 253500 | 253500 | 254000 | 253500 | 73 |
| 526 | 20241211 | 100400 | 16024330500 | 253500 | 254000 | 254000 | 253000 | 285 |
| 527 | 20241211 | 100300 | 15952082500 | 254000 | 253500 | 254000 | 253500 | 253 |
| 528 | 20241211 | 100200 | 15887943000 | 253500 | 253500 | 254000 | 253500 | 790 |
| 529 | 20241211 | 100100 | 15687676000 | 253500 | 253500 | 254000 | 253500 | 102 |
| 530 | 20241211 | 100000 | 15661818500 | 253500 | 253000 | 254000 | 253000 | 292 |
| 531 | 20241211 | 095900 | 15587804000 | 253500 | 253000 | 253500 | 253000 | 587 |
| 532 | 20241211 | 095800 | 15439202000 | 253000 | 253500 | 253500 | 253000 | 93 |
| 533 | 20241211 | 095700 | 15415630500 | 253500 | 254000 | 254000 | 252000 | 4525 |
| 534 | 20241211 | 095600 | 14270338500 | 254500 | 254000 | 254500 | 254000 | 283 |
| 535 | 20241211 | 095500 | 14198453500 | 254000 | 254500 | 254500 | 254000 | 323 |
| 536 | 20241211 | 095400 | 14116317000 | 254500 | 254500 | 254500 | 254000 | 242 |
| 537 | 20241211 | 095300 | 14054817500 | 254500 | 254000 | 254500 | 254000 | 117 |
| 538 | 20241211 | 095200 | 14025087500 | 254500 | 254000 | 254500 | 254000 | 61 |
| 539 | 20241211 | 095100 | 14009571000 | 254000 | 254500 | 254500 | 254000 | 152 |
| 540 | 20241211 | 095000 | 13970895500 | 254500 | 254000 | 254500 | 253500 | 158 |
| 541 | 20241211 | 094900 | 13930758500 | 254000 | 254000 | 254500 | 254000 | 201 |
| 542 | 20241211 | 094800 | 13879690500 | 253500 | 254000 | 254500 | 253500 | 285 |
| 543 | 20241211 | 094700 | 13807299500 | 254000 | 254000 | 254500 | 253500 | 494 |
| 544 | 20241211 | 094600 | 13681833000 | 254500 | 254000 | 254500 | 253500 | 463 |
| 545 | 20241211 | 094500 | 13564233000 | 254000 | 253500 | 254000 | 253500 | 277 |
| 546 | 20241211 | 094400 | 13493881500 | 254000 | 253500 | 254000 | 253500 | 485 |
| 547 | 20241211 | 094300 | 13370903000 | 253500 | 254000 | 254500 | 253500 | 711 |
| 548 | 20241211 | 094200 | 13190482000 | 254000 | 254000 | 254000 | 253500 | 723 |
| 549 | 20241211 | 094100 | 13006843000 | 254000 | 254000 | 254000 | 253500 | 418 |
| 550 | 20241211 | 094000 | 12900854000 | 254000 | 253500 | 254000 | 253500 | 168 |
| 551 | 20241211 | 093900 | 12858241000 | 253500 | 253500 | 253500 | 252500 | 1694 |
| 552 | 20241211 | 093800 | 12429516000 | 253500 | 253000 | 253500 | 253000 | 354 |
| 553 | 20241211 | 093700 | 12339826500 | 253500 | 253500 | 253500 | 253000 | 527 |
| 554 | 20241211 | 093600 | 12206360000 | 253500 | 253500 | 253500 | 252500 | 620 |
| 555 | 20241211 | 093500 | 12049376000 | 253500 | 253500 | 253500 | 252500 | 1373 |
| 556 | 20241211 | 093400 | 11701893000 | 253000 | 253500 | 253500 | 253000 | 201 |
| 557 | 20241211 | 093300 | 11650955000 | 253000 | 253000 | 253500 | 253000 | 254 |
| 558 | 20241211 | 093200 | 11586688500 | 253000 | 253000 | 253500 | 252000 | 2628 |
| 559 | 20241211 | 093100 | 10922415000 | 253500 | 253000 | 253500 | 253000 | 93 |
| 560 | 20241211 | 093000 | 10898856000 | 253000 | 253000 | 254000 | 253000 | 696 |
| 561 | 20241211 | 092900 | 10722443500 | 253000 | 253000 | 254000 | 252500 | 1472 |
| 562 | 20241211 | 092800 | 10349755500 | 253000 | 252500 | 253000 | 252500 | 574 |
| 563 | 20241211 | 092700 | 10204646500 | 252500 | 253500 | 254000 | 252500 | 4268 |
| 564 | 20241211 | 092600 | 9123509500 | 253500 | 253000 | 253500 | 253000 | 1745 |
| 565 | 20241211 | 092500 | 8681459500 | 253000 | 255500 | 255500 | 253000 | 3590 |
| 566 | 20241211 | 092400 | 7769383500 | 255000 | 255000 | 255000 | 254500 | 881 |
| 567 | 20241211 | 092300 | 7544734000 | 255000 | 254500 | 255000 | 254500 | 138 |
| 568 | 20241211 | 092200 | 7509554000 | 254500 | 254500 | 254500 | 254000 | 533 |
| 569 | 20241211 | 092100 | 7373909500 | 254500 | 254000 | 254500 | 253500 | 363 |
| 570 | 20241211 | 092000 | 7281705000 | 253500 | 253500 | 254000 | 253500 | 516 |
| 571 | 20241211 | 091900 | 7150668500 | 254000 | 253500 | 254000 | 253500 | 412 |
| 572 | 20241211 | 091800 | 7046031000 | 254000 | 253500 | 254000 | 253500 | 397 |
| 573 | 20241211 | 091700 | 6945261000 | 254000 | 253500 | 254000 | 253000 | 700 |
| 574 | 20241211 | 091600 | 6767805000 | 253000 | 253000 | 253500 | 252500 | 448 |
| 575 | 20241211 | 091500 | 6654460000 | 253000 | 253500 | 253500 | 253000 | 364 |
| 576 | 20241211 | 091400 | 6562325000 | 253500 | 254000 | 254000 | 253000 | 901 |
| 577 | 20241211 | 091300 | 6333650500 | 253500 | 255500 | 255500 | 253500 | 4146 |
| 578 | 20241211 | 091200 | 5278584500 | 255500 | 255000 | 255500 | 254500 | 1547 |
| 579 | 20241211 | 091100 | 4884179500 | 255000 | 254500 | 255000 | 254000 | 1228 |
| 580 | 20241211 | 091000 | 4571632500 | 255000 | 254500 | 255000 | 254000 | 692 |
| 581 | 20241211 | 090900 | 4395492000 | 254000 | 253500 | 254000 | 253000 | 1419 |
| 582 | 20241211 | 090800 | 4035625000 | 253500 | 252500 | 253500 | 252500 | 1477 |
| 583 | 20241211 | 090700 | 3661635500 | 253000 | 252000 | 253000 | 252000 | 359 |
| 584 | 20241211 | 090600 | 3570987500 | 252000 | 252000 | 252500 | 251000 | 996 |
| 585 | 20241211 | 090500 | 3320146000 | 251500 | 251500 | 251500 | 251000 | 1740 |
| 586 | 20241211 | 090400 | 2883218000 | 251500 | 252000 | 252500 | 251000 | 1643 |
| 587 | 20241211 | 090300 | 2470278000 | 252000 | 252500 | 253500 | 252000 | 2687 |
| 588 | 20241211 | 090200 | 1791237000 | 252500 | 253000 | 253000 | 252500 | 890 |
| 589 | 20241211 | 090100 | 1566387500 | 253000 | 252000 | 253000 | 252000 | 1319 |
| 590 | 20241211 | 090000 | 1232973000 | 252000 | 251500 | 252500 | 249500 | 4820 |