34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 33018 |
| 3 | 20241209 | 184700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20241209 | 184600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20241209 | 184500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20241209 | 184400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20241209 | 184300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20241209 | 184200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20241209 | 184100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20241209 | 184000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20241209 | 183900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20241209 | 183800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20241209 | 183700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20241209 | 183600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20241209 | 183500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20241209 | 183400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20241209 | 183300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20241209 | 183200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20241209 | 183100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20241209 | 183000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20241209 | 182900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20241209 | 182800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20241209 | 182700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20241209 | 182600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20241209 | 182500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20241209 | 182400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20241209 | 182300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20241209 | 182200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20241209 | 182100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20241209 | 182000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20241209 | 181900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20241209 | 181800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 33018 |
| 33 | 20241209 | 181700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20241209 | 181600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20241209 | 181500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20241209 | 181400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20241209 | 181300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20241209 | 181200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20241209 | 181100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20241209 | 181000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20241209 | 180900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20241209 | 180800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20241209 | 180700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20241209 | 180600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20241209 | 180500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20241209 | 180400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20241209 | 180300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20241209 | 180200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20241209 | 180100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20241209 | 180000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20241209 | 175900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20241209 | 175800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20241209 | 175700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20241209 | 175600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20241209 | 175500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20241209 | 175400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20241209 | 175300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20241209 | 175200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20241209 | 175100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20241209 | 175000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20241209 | 174900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20241209 | 174800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 33018 |
| 63 | 20241209 | 174700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20241209 | 174600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20241209 | 174500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20241209 | 174400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20241209 | 174300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20241209 | 174200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20241209 | 174100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20241209 | 174000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20241209 | 173900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20241209 | 173800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20241209 | 173700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20241209 | 173600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20241209 | 173500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20241209 | 173400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20241209 | 173300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20241209 | 173200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20241209 | 173100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20241209 | 173000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20241209 | 172900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20241209 | 172800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20241209 | 172700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20241209 | 172600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20241209 | 172500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20241209 | 172400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20241209 | 172300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20241209 | 172200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20241209 | 172100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20241209 | 172000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20241209 | 171900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20241209 | 171800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 33018 |
| 93 | 20241209 | 171700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20241209 | 171600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20241209 | 171500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20241209 | 171400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20241209 | 171300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20241209 | 171200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20241209 | 171100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20241209 | 171000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20241209 | 170900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20241209 | 170800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20241209 | 170700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20241209 | 170600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20241209 | 170500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20241209 | 170400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20241209 | 170300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20241209 | 170200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20241209 | 170100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20241209 | 170000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20241209 | 165900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20241209 | 165800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20241209 | 165700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20241209 | 165600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20241209 | 165500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20241209 | 165400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20241209 | 165300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20241209 | 165200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20241209 | 165100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20241209 | 165000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20241209 | 164900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20241209 | 164800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 33018 |
| 123 | 20241209 | 164700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20241209 | 164600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20241209 | 164500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20241209 | 164400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20241209 | 164300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20241209 | 164200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20241209 | 164100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20241209 | 164000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20241209 | 163900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20241209 | 163800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20241209 | 163700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20241209 | 163600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20241209 | 163500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20241209 | 163400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20241209 | 163300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20241209 | 163200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20241209 | 163100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20241209 | 163000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20241209 | 162900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20241209 | 162800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20241209 | 162700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20241209 | 162600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20241209 | 162500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20241209 | 162400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20241209 | 162300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20241209 | 162200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20241209 | 162100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20241209 | 162000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20241209 | 161900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20241209 | 161800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 33018 |
| 153 | 20241209 | 161700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20241209 | 161600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20241209 | 161500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20241209 | 161400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20241209 | 161300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20241209 | 161200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20241209 | 161100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20241209 | 161000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20241209 | 160900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20241209 | 160800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20241209 | 160700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20241209 | 160600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20241209 | 160500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20241209 | 160400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20241209 | 160300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20241209 | 160200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20241209 | 160100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20241209 | 160000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20241209 | 155900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20241209 | 155800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20241209 | 155700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20241209 | 155600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20241209 | 155500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20241209 | 155400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20241209 | 155300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20241209 | 155200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20241209 | 155100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20241209 | 155000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20241209 | 154900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20241209 | 154800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 33018 |
| 183 | 20241209 | 154700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20241209 | 154600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20241209 | 154500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20241209 | 154400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20241209 | 154300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20241209 | 154200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20241209 | 154100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20241209 | 154000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20241209 | 153900 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20241209 | 153800 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20241209 | 153700 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20241209 | 153600 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20241209 | 153500 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20241209 | 153400 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20241209 | 153300 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20241209 | 153200 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20241209 | 153100 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20241209 | 153000 | 92782336500 | 239500 | 239500 | 239500 | 239500 | 33018 |
| 201 | 20241209 | 152900 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20241209 | 152800 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20241209 | 152700 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20241209 | 152600 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20241209 | 152500 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20241209 | 152400 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20241209 | 152300 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20241209 | 152200 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20241209 | 152100 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20241209 | 152000 | 84874525500 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20241209 | 151900 | 84874525500 | 239500 | 239000 | 240000 | 239000 | 2369 |
| 212 | 20241209 | 151800 | 84307169500 | 239000 | 239500 | 239500 | 239000 | 2255 |
| 213 | 20241209 | 151700 | 83767533000 | 239000 | 239500 | 239500 | 238500 | 3328 |
| 214 | 20241209 | 151600 | 82972011500 | 239000 | 239500 | 239500 | 239000 | 1791 |
| 215 | 20241209 | 151500 | 82543330000 | 239500 | 239000 | 240000 | 239000 | 2316 |
| 216 | 20241209 | 151400 | 81988787500 | 239500 | 239500 | 240000 | 239000 | 1982 |
| 217 | 20241209 | 151300 | 81514282000 | 239500 | 239500 | 240000 | 239000 | 856 |
| 218 | 20241209 | 151200 | 81309390500 | 239500 | 239500 | 240000 | 239000 | 2976 |
| 219 | 20241209 | 151100 | 80596809000 | 239500 | 240000 | 240000 | 239000 | 4932 |
| 220 | 20241209 | 151000 | 79415642000 | 239500 | 239500 | 240000 | 239500 | 1294 |
| 221 | 20241209 | 150900 | 79105607000 | 239500 | 240000 | 240500 | 239500 | 4161 |
| 222 | 20241209 | 150800 | 78106968000 | 240500 | 240000 | 240500 | 240000 | 1079 |
| 223 | 20241209 | 150700 | 77847848000 | 240500 | 240000 | 240500 | 240000 | 2069 |
| 224 | 20241209 | 150600 | 77351265500 | 240500 | 240500 | 240500 | 240000 | 4180 |
| 225 | 20241209 | 150500 | 76347917500 | 240500 | 240500 | 241000 | 240000 | 796 |
| 226 | 20241209 | 150400 | 76156578000 | 240500 | 240500 | 241000 | 240500 | 1011 |
| 227 | 20241209 | 150300 | 75913409500 | 241000 | 240500 | 241000 | 240000 | 1194 |
| 228 | 20241209 | 150200 | 75626305000 | 240500 | 240500 | 241000 | 240000 | 4182 |
| 229 | 20241209 | 150100 | 74620426000 | 240500 | 240500 | 241000 | 240500 | 3061 |
| 230 | 20241209 | 150000 | 73884177000 | 241000 | 241000 | 241500 | 240500 | 1542 |
| 231 | 20241209 | 145900 | 73512740500 | 241500 | 241000 | 241500 | 241000 | 1704 |
| 232 | 20241209 | 145800 | 73102021000 | 241500 | 241500 | 241500 | 241000 | 798 |
| 233 | 20241209 | 145700 | 72909467500 | 241500 | 241500 | 241500 | 241000 | 511 |
| 234 | 20241209 | 145600 | 72786193000 | 241000 | 241000 | 241500 | 241000 | 470 |
| 235 | 20241209 | 145500 | 72672886000 | 241000 | 241000 | 241500 | 241000 | 1253 |
| 236 | 20241209 | 145400 | 72370418500 | 241000 | 241000 | 241500 | 241000 | 534 |
| 237 | 20241209 | 145300 | 72241685000 | 241000 | 241000 | 241500 | 241000 | 615 |
| 238 | 20241209 | 145200 | 72093301000 | 241000 | 241000 | 241500 | 241000 | 557 |
| 239 | 20241209 | 145100 | 71959028000 | 241000 | 241000 | 241500 | 241000 | 775 |
| 240 | 20241209 | 145000 | 71772194500 | 241500 | 241500 | 241500 | 241000 | 243 |
| 241 | 20241209 | 144900 | 71713579500 | 241000 | 241000 | 241500 | 240500 | 2894 |
| 242 | 20241209 | 144800 | 71016233500 | 240500 | 240500 | 241000 | 240500 | 1338 |
| 243 | 20241209 | 144700 | 70694315500 | 241000 | 241000 | 241000 | 240500 | 560 |
| 244 | 20241209 | 144600 | 70559614000 | 240500 | 241000 | 241000 | 240500 | 435 |
| 245 | 20241209 | 144500 | 70454924500 | 240500 | 241500 | 241500 | 240500 | 2557 |
| 246 | 20241209 | 144400 | 69839134000 | 241000 | 241000 | 241500 | 241000 | 1725 |
| 247 | 20241209 | 144300 | 69423391500 | 241500 | 241500 | 242000 | 241000 | 1016 |
| 248 | 20241209 | 144200 | 69178024000 | 242000 | 242000 | 242000 | 241500 | 444 |
| 249 | 20241209 | 144100 | 69070784000 | 242000 | 242000 | 242000 | 241500 | 336 |
| 250 | 20241209 | 144000 | 68989598000 | 241500 | 241500 | 242000 | 241000 | 2022 |
| 251 | 20241209 | 143900 | 68501179000 | 241500 | 241500 | 242000 | 241000 | 2613 |
| 252 | 20241209 | 143800 | 67870171500 | 242000 | 242000 | 242000 | 241500 | 1131 |
| 253 | 20241209 | 143700 | 67596639500 | 242000 | 242000 | 242500 | 242000 | 478 |
| 254 | 20241209 | 143600 | 67480933500 | 242500 | 242000 | 242500 | 242000 | 699 |
| 255 | 20241209 | 143500 | 67311725500 | 242000 | 242000 | 242500 | 242000 | 1204 |
| 256 | 20241209 | 143400 | 67020339500 | 242000 | 242500 | 242500 | 242000 | 563 |
| 257 | 20241209 | 143300 | 66884005000 | 242000 | 242500 | 242500 | 242000 | 424 |
| 258 | 20241209 | 143200 | 66781348500 | 242000 | 242500 | 242500 | 242000 | 747 |
| 259 | 20241209 | 143100 | 66600535000 | 242000 | 242500 | 242500 | 242000 | 382 |
| 260 | 20241209 | 143000 | 66508008000 | 242000 | 242000 | 242500 | 242000 | 1460 |
| 261 | 20241209 | 142900 | 66154024500 | 242500 | 242000 | 242500 | 242000 | 452 |
| 262 | 20241209 | 142800 | 66044497000 | 242000 | 242500 | 242500 | 242000 | 1013 |
| 263 | 20241209 | 142700 | 65798889500 | 242000 | 242500 | 242500 | 242000 | 214 |
| 264 | 20241209 | 142600 | 65747029000 | 242500 | 242000 | 242500 | 242000 | 1148 |
| 265 | 20241209 | 142500 | 65468710500 | 242000 | 242500 | 242500 | 242000 | 126 |
| 266 | 20241209 | 142400 | 65438182500 | 242500 | 242500 | 242500 | 242000 | 641 |
| 267 | 20241209 | 142300 | 65283037000 | 242000 | 242500 | 243000 | 242000 | 4283 |
| 268 | 20241209 | 142200 | 64244452500 | 242500 | 243000 | 243000 | 242500 | 118 |
| 269 | 20241209 | 142100 | 64215810500 | 242500 | 243000 | 243000 | 242500 | 192 |
| 270 | 20241209 | 142000 | 64169201500 | 243000 | 242500 | 243000 | 242500 | 234 |
| 271 | 20241209 | 141900 | 64112423500 | 242500 | 243000 | 243000 | 242500 | 102 |
| 272 | 20241209 | 141800 | 64087656000 | 243000 | 243000 | 243000 | 242500 | 434 |
| 273 | 20241209 | 141700 | 63982332000 | 243000 | 242500 | 243000 | 242000 | 2665 |
| 274 | 20241209 | 141600 | 63336118000 | 242000 | 242500 | 242500 | 242000 | 223 |
| 275 | 20241209 | 141500 | 63282079000 | 242000 | 242000 | 242500 | 242000 | 228 |
| 276 | 20241209 | 141400 | 63226860000 | 242000 | 242500 | 242500 | 242000 | 322 |
| 277 | 20241209 | 141300 | 63148872000 | 242000 | 242500 | 242500 | 242000 | 168 |
| 278 | 20241209 | 141200 | 63108202000 | 242000 | 242500 | 243000 | 242000 | 3111 |
| 279 | 20241209 | 141100 | 62353832000 | 243000 | 242500 | 243000 | 242500 | 172 |
| 280 | 20241209 | 141000 | 62312105500 | 243000 | 243000 | 243000 | 242500 | 225 |
| 281 | 20241209 | 140900 | 62257486000 | 243000 | 242500 | 243000 | 242500 | 903 |
| 282 | 20241209 | 140800 | 62038477500 | 242500 | 243000 | 243000 | 242500 | 336 |
| 283 | 20241209 | 140700 | 61956956500 | 243000 | 243000 | 243000 | 242500 | 235 |
| 284 | 20241209 | 140600 | 61899932000 | 243000 | 242500 | 243000 | 242500 | 237 |
| 285 | 20241209 | 140500 | 61842371500 | 242500 | 242500 | 243000 | 242500 | 415 |
| 286 | 20241209 | 140400 | 61741703500 | 242500 | 243000 | 243000 | 242500 | 149 |
| 287 | 20241209 | 140300 | 61705542500 | 242500 | 242500 | 243000 | 242500 | 243 |
| 288 | 20241209 | 140200 | 61646563500 | 242500 | 242500 | 243000 | 242500 | 212 |
| 289 | 20241209 | 140100 | 61595143500 | 243000 | 242500 | 243000 | 242500 | 205 |
| 290 | 20241209 | 140000 | 61545381500 | 243000 | 242500 | 243000 | 242500 | 281 |
| 291 | 20241209 | 135900 | 61477224000 | 242500 | 243000 | 243000 | 242500 | 349 |
| 292 | 20241209 | 135800 | 61392550000 | 243000 | 243000 | 243000 | 242500 | 275 |
| 293 | 20241209 | 135700 | 61325808000 | 243000 | 242500 | 243000 | 242500 | 134 |
| 294 | 20241209 | 135600 | 61293268000 | 242500 | 243000 | 243500 | 242500 | 480 |
| 295 | 20241209 | 135500 | 61176617500 | 243000 | 243000 | 244000 | 243000 | 498 |
| 296 | 20241209 | 135400 | 61055497500 | 243500 | 243000 | 244000 | 243000 | 1519 |
| 297 | 20241209 | 135300 | 60685640000 | 243000 | 243000 | 243500 | 243000 | 213 |
| 298 | 20241209 | 135200 | 60633871000 | 243500 | 243000 | 243500 | 243000 | 193 |
| 299 | 20241209 | 135100 | 60586938500 | 243000 | 243000 | 243500 | 243000 | 579 |
| 300 | 20241209 | 135000 | 60446045500 | 243500 | 243000 | 243500 | 242500 | 1298 |
| 301 | 20241209 | 134900 | 60130650500 | 243000 | 243000 | 243000 | 242500 | 227 |
| 302 | 20241209 | 134800 | 60075568000 | 243000 | 242500 | 243000 | 242500 | 101 |
| 303 | 20241209 | 134700 | 60051054000 | 242500 | 243000 | 243000 | 242500 | 304 |
| 304 | 20241209 | 134600 | 59977282500 | 243000 | 243000 | 243000 | 242500 | 99 |
| 305 | 20241209 | 134500 | 59953254500 | 242500 | 243000 | 243000 | 242500 | 154 |
| 306 | 20241209 | 134400 | 59915885500 | 242500 | 243000 | 243000 | 242500 | 278 |
| 307 | 20241209 | 134300 | 59848438000 | 243000 | 243500 | 243500 | 242500 | 409 |
| 308 | 20241209 | 134200 | 59749055500 | 243000 | 243000 | 243500 | 243000 | 299 |
| 309 | 20241209 | 134100 | 59676396500 | 243000 | 243000 | 243500 | 243000 | 289 |
| 310 | 20241209 | 134000 | 59606139000 | 243500 | 243500 | 243500 | 243000 | 377 |
| 311 | 20241209 | 133900 | 59514516000 | 243500 | 243000 | 243500 | 243000 | 144 |
| 312 | 20241209 | 133800 | 59479499500 | 243000 | 243000 | 243500 | 242500 | 1895 |
| 313 | 20241209 | 133700 | 59019015500 | 242500 | 243000 | 243000 | 242500 | 1188 |
| 314 | 20241209 | 133600 | 58730864500 | 242500 | 243000 | 243000 | 242500 | 562 |
| 315 | 20241209 | 133500 | 58594446500 | 243000 | 242500 | 243000 | 242500 | 462 |
| 316 | 20241209 | 133400 | 58482393000 | 243000 | 243000 | 243000 | 242500 | 261 |
| 317 | 20241209 | 133300 | 58419007000 | 243000 | 242500 | 243000 | 242500 | 155 |
| 318 | 20241209 | 133200 | 58381360500 | 242500 | 243000 | 243000 | 242500 | 403 |
| 319 | 20241209 | 133100 | 58283595500 | 242500 | 242500 | 243000 | 242500 | 167 |
| 320 | 20241209 | 133000 | 58243083000 | 243000 | 243000 | 243000 | 242500 | 219 |
| 321 | 20241209 | 132900 | 58189881500 | 243000 | 242500 | 243000 | 242500 | 201 |
| 322 | 20241209 | 132800 | 58141088500 | 243000 | 243000 | 243000 | 242500 | 241 |
| 323 | 20241209 | 132700 | 58082592000 | 242500 | 242500 | 243500 | 242500 | 362 |
| 324 | 20241209 | 132600 | 57994602500 | 243000 | 243000 | 243500 | 242500 | 1013 |
| 325 | 20241209 | 132500 | 57748355500 | 243000 | 243000 | 243000 | 242500 | 145 |
| 326 | 20241209 | 132400 | 57713145500 | 242500 | 243000 | 243500 | 242500 | 462 |
| 327 | 20241209 | 132300 | 57600913500 | 243000 | 243000 | 243500 | 243000 | 247 |
| 328 | 20241209 | 132200 | 57540873500 | 243000 | 243500 | 243500 | 242500 | 697 |
| 329 | 20241209 | 132100 | 57371460000 | 243500 | 243000 | 243500 | 243000 | 753 |
| 330 | 20241209 | 132000 | 57188457500 | 243500 | 243500 | 243500 | 243000 | 131 |
| 331 | 20241209 | 131900 | 57156578500 | 243000 | 243500 | 243500 | 243000 | 293 |
| 332 | 20241209 | 131800 | 57085338000 | 243500 | 243500 | 243500 | 243000 | 318 |
| 333 | 20241209 | 131700 | 57007989000 | 243500 | 243500 | 243500 | 243000 | 139 |
| 334 | 20241209 | 131600 | 56974174500 | 243000 | 243500 | 243500 | 243000 | 305 |
| 335 | 20241209 | 131500 | 56900020500 | 243500 | 243500 | 243500 | 243000 | 356 |
| 336 | 20241209 | 131400 | 56813487500 | 243000 | 243000 | 243500 | 243000 | 352 |
| 337 | 20241209 | 131300 | 56727824000 | 243500 | 243500 | 244000 | 243000 | 102 |
| 338 | 20241209 | 131200 | 56702997000 | 243500 | 244000 | 244000 | 243500 | 2242 |
| 339 | 20241209 | 131100 | 56156222500 | 244000 | 243000 | 244000 | 243000 | 1865 |
| 340 | 20241209 | 131000 | 55702510500 | 243000 | 243000 | 243000 | 242500 | 230 |
| 341 | 20241209 | 130900 | 55646699500 | 243000 | 243000 | 243000 | 242500 | 99 |
| 342 | 20241209 | 130800 | 55622652000 | 243000 | 243500 | 244000 | 243000 | 1199 |
| 343 | 20241209 | 130700 | 55331089000 | 243500 | 243000 | 244000 | 242500 | 2462 |
| 344 | 20241209 | 130600 | 54732487000 | 242500 | 242500 | 243000 | 242500 | 292 |
| 345 | 20241209 | 130500 | 54661646000 | 242500 | 242500 | 243000 | 242000 | 1172 |
| 346 | 20241209 | 130400 | 54377502000 | 243000 | 243000 | 243000 | 242500 | 220 |
| 347 | 20241209 | 130300 | 54324142500 | 242500 | 242500 | 243000 | 242500 | 408 |
| 348 | 20241209 | 130200 | 54225176500 | 242500 | 242500 | 243000 | 242500 | 556 |
| 349 | 20241209 | 130100 | 54090333500 | 242500 | 243000 | 243000 | 242500 | 1488 |
| 350 | 20241209 | 130000 | 53729483000 | 242500 | 243000 | 243000 | 242500 | 1804 |
| 351 | 20241209 | 125900 | 53291739000 | 243000 | 243000 | 243000 | 242500 | 719 |
| 352 | 20241209 | 125800 | 53117324000 | 243000 | 243000 | 243000 | 242500 | 187 |
| 353 | 20241209 | 125700 | 53071891500 | 243000 | 242500 | 243000 | 242500 | 101 |
| 354 | 20241209 | 125600 | 53047378500 | 242500 | 242500 | 243000 | 242500 | 464 |
| 355 | 20241209 | 125500 | 52934825500 | 243000 | 242500 | 243000 | 242500 | 186 |
| 356 | 20241209 | 125400 | 52889669000 | 243000 | 243000 | 243000 | 242500 | 69 |
| 357 | 20241209 | 125300 | 52872916500 | 243000 | 242500 | 243000 | 242500 | 373 |
| 358 | 20241209 | 125200 | 52782430500 | 242500 | 242500 | 243500 | 242000 | 1792 |
| 359 | 20241209 | 125100 | 52347632500 | 242500 | 243500 | 243500 | 242000 | 4565 |
| 360 | 20241209 | 125000 | 51239021500 | 243500 | 243000 | 243500 | 243000 | 269 |
| 361 | 20241209 | 124900 | 51173622500 | 243000 | 243500 | 243500 | 243000 | 299 |
| 362 | 20241209 | 124800 | 51100933000 | 243500 | 243500 | 243500 | 243000 | 77 |
| 363 | 20241209 | 124700 | 51082194500 | 243000 | 243000 | 243500 | 243000 | 217 |
| 364 | 20241209 | 124600 | 51029417000 | 243000 | 243500 | 243500 | 243000 | 220 |
| 365 | 20241209 | 124500 | 50975931000 | 243000 | 243000 | 243500 | 243000 | 474 |
| 366 | 20241209 | 124400 | 50860643500 | 243500 | 243000 | 243500 | 243000 | 214 |
| 367 | 20241209 | 124300 | 50808585000 | 243000 | 244000 | 244000 | 243000 | 1058 |
| 368 | 20241209 | 124200 | 50550972500 | 243500 | 243500 | 244000 | 243500 | 2129 |
| 369 | 20241209 | 124100 | 50032552500 | 243500 | 243000 | 243500 | 243000 | 233 |
| 370 | 20241209 | 124000 | 49975828500 | 243500 | 243000 | 243500 | 243000 | 555 |
| 371 | 20241209 | 123900 | 49840835500 | 243000 | 243500 | 243500 | 243000 | 209 |
| 372 | 20241209 | 123800 | 49789992000 | 243000 | 243500 | 243500 | 243000 | 707 |
| 373 | 20241209 | 123700 | 49618123500 | 243500 | 243500 | 243500 | 243000 | 579 |
| 374 | 20241209 | 123600 | 49477347500 | 243500 | 243000 | 243500 | 243000 | 505 |
| 375 | 20241209 | 123500 | 49354596000 | 243000 | 243500 | 243500 | 243000 | 669 |
| 376 | 20241209 | 123400 | 49191805500 | 243500 | 244000 | 244000 | 243000 | 3145 |
| 377 | 20241209 | 123300 | 48426014500 | 243500 | 244000 | 244000 | 243500 | 82 |
| 378 | 20241209 | 123200 | 48406027500 | 244000 | 244000 | 244000 | 243500 | 295 |
| 379 | 20241209 | 123100 | 48334157000 | 244000 | 244000 | 244000 | 243500 | 145 |
| 380 | 20241209 | 123000 | 48298807000 | 244000 | 244000 | 244000 | 243500 | 3747 |
| 381 | 20241209 | 122900 | 47384595000 | 244500 | 244000 | 244500 | 244000 | 270 |
| 382 | 20241209 | 122800 | 47318699000 | 244000 | 244500 | 244500 | 244000 | 166 |
| 383 | 20241209 | 122700 | 47278174500 | 244500 | 244500 | 244500 | 244000 | 803 |
| 384 | 20241209 | 122600 | 47082197000 | 244500 | 244500 | 244500 | 244000 | 84 |
| 385 | 20241209 | 122500 | 47061682000 | 244500 | 244000 | 244500 | 244000 | 355 |
| 386 | 20241209 | 122400 | 46975040000 | 244000 | 244500 | 244500 | 244000 | 394 |
| 387 | 20241209 | 122300 | 46878805000 | 244500 | 244500 | 244500 | 244000 | 106 |
| 388 | 20241209 | 122200 | 46852931000 | 244000 | 244500 | 244500 | 244000 | 399 |
| 389 | 20241209 | 122100 | 46755532500 | 244500 | 244500 | 244500 | 244000 | 524 |
| 390 | 20241209 | 122000 | 46627447000 | 244500 | 245000 | 245000 | 244500 | 197 |
| 391 | 20241209 | 121900 | 46579269000 | 244500 | 244500 | 245000 | 244500 | 174 |
| 392 | 20241209 | 121800 | 46536705000 | 244500 | 244500 | 245000 | 244500 | 148 |
| 393 | 20241209 | 121700 | 46500513500 | 244500 | 244500 | 245000 | 244500 | 105 |
| 394 | 20241209 | 121600 | 46474827000 | 244500 | 245000 | 245000 | 244500 | 384 |
| 395 | 20241209 | 121500 | 46380927000 | 244500 | 244500 | 245000 | 244500 | 191 |
| 396 | 20241209 | 121400 | 46334202000 | 245000 | 245000 | 245000 | 244500 | 2774 |
| 397 | 20241209 | 121300 | 45655935000 | 245000 | 244500 | 245000 | 244500 | 267 |
| 398 | 20241209 | 121200 | 45590649000 | 244500 | 245000 | 245000 | 244500 | 41 |
| 399 | 20241209 | 121100 | 45580615000 | 245000 | 245000 | 245000 | 244500 | 80 |
| 400 | 20241209 | 121000 | 45561032500 | 245000 | 245000 | 245000 | 244500 | 192 |
| 401 | 20241209 | 120900 | 45514077500 | 245000 | 245000 | 245000 | 244500 | 134 |
| 402 | 20241209 | 120800 | 45481250500 | 245000 | 245000 | 245000 | 244000 | 853 |
| 403 | 20241209 | 120700 | 45272752000 | 244500 | 244500 | 245000 | 244500 | 484 |
| 404 | 20241209 | 120600 | 45154403000 | 245000 | 244500 | 245000 | 244500 | 938 |
| 405 | 20241209 | 120500 | 44924632000 | 245000 | 244500 | 245000 | 244500 | 254 |
| 406 | 20241209 | 120400 | 44862419500 | 245000 | 245000 | 245000 | 244500 | 94 |
| 407 | 20241209 | 120300 | 44839420500 | 244500 | 245000 | 245000 | 244500 | 447 |
| 408 | 20241209 | 120200 | 44730098000 | 245000 | 245000 | 245000 | 244500 | 696 |
| 409 | 20241209 | 120100 | 44559911500 | 244500 | 244500 | 245000 | 244500 | 265 |
| 410 | 20241209 | 120000 | 44495106500 | 245000 | 245000 | 245000 | 244500 | 257 |
| 411 | 20241209 | 115900 | 44432253500 | 244500 | 245000 | 245000 | 244500 | 418 |
| 412 | 20241209 | 115800 | 44330042000 | 245000 | 244500 | 245000 | 244500 | 107 |
| 413 | 20241209 | 115700 | 44303849000 | 244500 | 244500 | 245000 | 244500 | 115 |
| 414 | 20241209 | 115600 | 44275721000 | 245000 | 245000 | 245000 | 244500 | 106 |
| 415 | 20241209 | 115500 | 44249785500 | 245000 | 244500 | 245000 | 244500 | 91 |
| 416 | 20241209 | 115400 | 44227523000 | 245000 | 244500 | 245000 | 244500 | 324 |
| 417 | 20241209 | 115300 | 44148186000 | 245000 | 244500 | 245000 | 244500 | 662 |
| 418 | 20241209 | 115200 | 43986295500 | 244500 | 245000 | 245000 | 244500 | 417 |
| 419 | 20241209 | 115100 | 43884304000 | 245000 | 244500 | 245000 | 244500 | 132 |
| 420 | 20241209 | 115000 | 43852009500 | 245000 | 244500 | 245000 | 244500 | 405 |
| 421 | 20241209 | 114900 | 43752982000 | 244500 | 244500 | 245000 | 244500 | 116 |
| 422 | 20241209 | 114800 | 43724609000 | 245000 | 245000 | 245000 | 244500 | 93 |
| 423 | 20241209 | 114700 | 43701855000 | 244500 | 245000 | 245000 | 244500 | 87 |
| 424 | 20241209 | 114600 | 43680549000 | 245000 | 245000 | 245500 | 245000 | 199 |
| 425 | 20241209 | 114500 | 43631783500 | 245500 | 245000 | 245500 | 244500 | 418 |
| 426 | 20241209 | 114400 | 43529444000 | 245500 | 245000 | 245500 | 244500 | 1261 |
| 427 | 20241209 | 114300 | 43220496000 | 244500 | 245000 | 245000 | 244500 | 165 |
| 428 | 20241209 | 114200 | 43180134500 | 244500 | 245000 | 245500 | 244500 | 797 |
| 429 | 20241209 | 114100 | 42984956000 | 245000 | 245500 | 245500 | 245000 | 300 |
| 430 | 20241209 | 114000 | 42911428000 | 245500 | 245000 | 245500 | 245000 | 225 |
| 431 | 20241209 | 113900 | 42856292000 | 245500 | 245500 | 246000 | 245000 | 261 |
| 432 | 20241209 | 113800 | 42792246500 | 246000 | 246000 | 246000 | 245500 | 61 |
| 433 | 20241209 | 113700 | 42777266500 | 246000 | 246000 | 246000 | 245500 | 161 |
| 434 | 20241209 | 113600 | 42737730000 | 246000 | 245500 | 246000 | 245500 | 273 |
| 435 | 20241209 | 113500 | 42670703000 | 245500 | 245000 | 245500 | 245000 | 742 |
| 436 | 20241209 | 113400 | 42488693000 | 245500 | 245500 | 245500 | 245000 | 74 |
| 437 | 20241209 | 113300 | 42470556000 | 245000 | 245500 | 245500 | 245000 | 22 |
| 438 | 20241209 | 113200 | 42465159500 | 245500 | 245000 | 245500 | 245000 | 97 |
| 439 | 20241209 | 113100 | 42441376500 | 245500 | 245500 | 245500 | 245000 | 134 |
| 440 | 20241209 | 113000 | 42408534500 | 245500 | 245000 | 245500 | 245000 | 84 |
| 441 | 20241209 | 112900 | 42387941000 | 245500 | 245500 | 246000 | 245500 | 345 |
| 442 | 20241209 | 112800 | 42303232500 | 246000 | 245000 | 246000 | 245000 | 1724 |
| 443 | 20241209 | 112700 | 41880008000 | 245000 | 245000 | 245500 | 244500 | 2184 |
| 444 | 20241209 | 112600 | 41345000000 | 245000 | 245000 | 245500 | 245000 | 2328 |
| 445 | 20241209 | 112500 | 40774528500 | 245000 | 245000 | 245500 | 244500 | 788 |
| 446 | 20241209 | 112400 | 40581465000 | 245000 | 245500 | 245500 | 245000 | 247 |
| 447 | 20241209 | 112300 | 40520932500 | 245000 | 245000 | 245500 | 245000 | 165 |
| 448 | 20241209 | 112200 | 40480498000 | 245000 | 245000 | 245500 | 245000 | 132 |
| 449 | 20241209 | 112100 | 40448153500 | 245500 | 245500 | 245500 | 245000 | 190 |
| 450 | 20241209 | 112000 | 40401564500 | 245000 | 245000 | 245500 | 245000 | 588 |
| 451 | 20241209 | 111900 | 40257493500 | 245000 | 245500 | 245500 | 245000 | 477 |
| 452 | 20241209 | 111800 | 40140616500 | 245500 | 245000 | 245500 | 245000 | 178 |
| 453 | 20241209 | 111700 | 40096991000 | 245000 | 245000 | 245500 | 245000 | 258 |
| 454 | 20241209 | 111600 | 40033717000 | 245500 | 245500 | 245500 | 245000 | 94 |
| 455 | 20241209 | 111500 | 40010675000 | 245000 | 245500 | 245500 | 245000 | 1777 |
| 456 | 20241209 | 111400 | 39575233500 | 245000 | 245000 | 245500 | 245000 | 1037 |
| 457 | 20241209 | 111300 | 39321151500 | 245000 | 245500 | 245500 | 245000 | 447 |
| 458 | 20241209 | 111200 | 39211629000 | 245000 | 245500 | 246000 | 245000 | 2798 |
| 459 | 20241209 | 111100 | 38524834500 | 245500 | 245500 | 246000 | 245500 | 283 |
| 460 | 20241209 | 111000 | 38455325000 | 246000 | 246500 | 246500 | 245500 | 481 |
| 461 | 20241209 | 110900 | 38337008000 | 246500 | 246500 | 246500 | 246000 | 306 |
| 462 | 20241209 | 110800 | 38261722500 | 246000 | 246000 | 246500 | 246000 | 144 |
| 463 | 20241209 | 110700 | 38226243000 | 246000 | 246000 | 246500 | 246000 | 324 |
| 464 | 20241209 | 110600 | 38146417000 | 246500 | 246500 | 246500 | 246000 | 285 |
| 465 | 20241209 | 110500 | 38076275000 | 246500 | 246500 | 246500 | 246000 | 83 |
| 466 | 20241209 | 110400 | 38055841500 | 246500 | 246500 | 246500 | 246000 | 143 |
| 467 | 20241209 | 110300 | 38020615500 | 246000 | 246500 | 246500 | 246000 | 181 |
| 468 | 20241209 | 110200 | 37976076500 | 246500 | 246000 | 246500 | 246000 | 118 |
| 469 | 20241209 | 110100 | 37947033500 | 246500 | 246000 | 246500 | 245500 | 753 |
| 470 | 20241209 | 110000 | 37761784000 | 246000 | 245500 | 247000 | 245500 | 2361 |
| 471 | 20241209 | 105900 | 37180703500 | 246000 | 245500 | 246000 | 245500 | 120 |
| 472 | 20241209 | 105800 | 37151223500 | 246000 | 245500 | 246000 | 245500 | 443 |
| 473 | 20241209 | 105700 | 37042455500 | 245500 | 246000 | 246000 | 245500 | 197 |
| 474 | 20241209 | 105600 | 36994085000 | 245500 | 245500 | 246000 | 245500 | 124 |
| 475 | 20241209 | 105500 | 36963627000 | 246000 | 246000 | 246000 | 245500 | 45 |
| 476 | 20241209 | 105400 | 36952561000 | 245500 | 245500 | 246000 | 245500 | 271 |
| 477 | 20241209 | 105300 | 36886021500 | 246000 | 246000 | 246500 | 245500 | 925 |
| 478 | 20241209 | 105200 | 36658483500 | 246000 | 246500 | 246500 | 246000 | 595 |
| 479 | 20241209 | 105100 | 36512097000 | 246000 | 246500 | 246500 | 246000 | 154 |
| 480 | 20241209 | 105000 | 36474209000 | 246000 | 247000 | 247000 | 246000 | 445 |
| 481 | 20241209 | 104900 | 36364516000 | 246500 | 247000 | 247500 | 246500 | 1413 |
| 482 | 20241209 | 104800 | 36015516000 | 247000 | 247000 | 247500 | 247000 | 71 |
| 483 | 20241209 | 104700 | 35997961500 | 247500 | 247000 | 247500 | 247000 | 573 |
| 484 | 20241209 | 104600 | 35856416000 | 247500 | 247000 | 247500 | 247000 | 246 |
| 485 | 20241209 | 104500 | 35795646000 | 247000 | 247500 | 247500 | 247000 | 109 |
| 486 | 20241209 | 104400 | 35768719000 | 247000 | 247000 | 247500 | 247000 | 435 |
| 487 | 20241209 | 104300 | 35661261000 | 247500 | 247500 | 247500 | 247000 | 853 |
| 488 | 20241209 | 104200 | 35450550500 | 247500 | 247000 | 247500 | 247000 | 304 |
| 489 | 20241209 | 104100 | 35375330000 | 247500 | 247000 | 247500 | 247000 | 48 |
| 490 | 20241209 | 104000 | 35363462500 | 247500 | 247000 | 247500 | 247000 | 203 |
| 491 | 20241209 | 103900 | 35313231500 | 247500 | 247500 | 248000 | 247500 | 1457 |
| 492 | 20241209 | 103800 | 34952612500 | 248000 | 248000 | 248000 | 247500 | 121 |
| 493 | 20241209 | 103700 | 34922645500 | 248000 | 247500 | 248000 | 247500 | 32 |
| 494 | 20241209 | 103600 | 34914719500 | 247500 | 248000 | 248000 | 247500 | 13 |
| 495 | 20241209 | 103500 | 34911499500 | 247500 | 247500 | 248000 | 247500 | 261 |
| 496 | 20241209 | 103400 | 34846887000 | 247500 | 248000 | 248000 | 247500 | 197 |
| 497 | 20241209 | 103300 | 34798099500 | 248000 | 248000 | 248000 | 247500 | 75 |
| 498 | 20241209 | 103200 | 34779518500 | 248000 | 247500 | 248000 | 247500 | 268 |
| 499 | 20241209 | 103100 | 34713172500 | 247500 | 247500 | 247500 | 247000 | 525 |
| 500 | 20241209 | 103000 | 34583253500 | 247000 | 247000 | 247500 | 247000 | 100 |
| 501 | 20241209 | 102900 | 34558543000 | 247000 | 247000 | 247500 | 247000 | 64 |
| 502 | 20241209 | 102800 | 34542732500 | 247000 | 247000 | 247500 | 247000 | 273 |
| 503 | 20241209 | 102700 | 34475284500 | 247500 | 247500 | 247500 | 247000 | 100 |
| 504 | 20241209 | 102600 | 34450542500 | 247500 | 247000 | 247500 | 247000 | 196 |
| 505 | 20241209 | 102500 | 34402095000 | 247500 | 247500 | 247500 | 247000 | 233 |
| 506 | 20241209 | 102400 | 34344497000 | 247500 | 247500 | 247500 | 247000 | 861 |
| 507 | 20241209 | 102300 | 34131618500 | 247500 | 247500 | 247500 | 247000 | 749 |
| 508 | 20241209 | 102200 | 33946323500 | 247500 | 247000 | 248000 | 246500 | 1511 |
| 509 | 20241209 | 102100 | 33572855500 | 247000 | 247000 | 247000 | 246500 | 78 |
| 510 | 20241209 | 102000 | 33553606000 | 247000 | 246500 | 247000 | 246500 | 172 |
| 511 | 20241209 | 101900 | 33511202500 | 246500 | 246500 | 247000 | 246000 | 212 |
| 512 | 20241209 | 101800 | 33458940500 | 246500 | 246500 | 247000 | 246500 | 317 |
| 513 | 20241209 | 101700 | 33380794000 | 246500 | 247000 | 247000 | 246500 | 247 |
| 514 | 20241209 | 101600 | 33319842000 | 246500 | 247000 | 247000 | 246500 | 22 |
| 515 | 20241209 | 101500 | 33314411500 | 246500 | 246500 | 247000 | 246000 | 484 |
| 516 | 20241209 | 101400 | 33195138500 | 246500 | 246500 | 247000 | 246500 | 1052 |
| 517 | 20241209 | 101300 | 32935810000 | 246500 | 246500 | 247000 | 246500 | 211 |
| 518 | 20241209 | 101200 | 32883794000 | 247000 | 246500 | 247500 | 246500 | 61 |
| 519 | 20241209 | 101100 | 32868737500 | 246500 | 247000 | 247500 | 246000 | 6632 |
| 520 | 20241209 | 101000 | 31231129500 | 247000 | 247500 | 248000 | 247000 | 421 |
| 521 | 20241209 | 100900 | 31126959500 | 247500 | 247000 | 247500 | 246500 | 395 |
| 522 | 20241209 | 100800 | 31029298000 | 247000 | 248000 | 248000 | 246500 | 2154 |
| 523 | 20241209 | 100700 | 30496954500 | 247500 | 248000 | 248000 | 247500 | 123 |
| 524 | 20241209 | 100600 | 30466496500 | 248000 | 248000 | 248000 | 247500 | 78 |
| 525 | 20241209 | 100500 | 30447159500 | 248000 | 248000 | 248000 | 247500 | 90 |
| 526 | 20241209 | 100400 | 30424859500 | 247500 | 248000 | 248000 | 247000 | 2624 |
| 527 | 20241209 | 100300 | 29774768000 | 248000 | 248000 | 248500 | 247500 | 538 |
| 528 | 20241209 | 100200 | 29641305000 | 248000 | 248000 | 248500 | 248000 | 343 |
| 529 | 20241209 | 100100 | 29556174000 | 248000 | 248000 | 248000 | 247500 | 178 |
| 530 | 20241209 | 100000 | 29512033000 | 248000 | 248000 | 248500 | 247500 | 541 |
| 531 | 20241209 | 095900 | 29377955000 | 248000 | 248000 | 248000 | 247500 | 1124 |
| 532 | 20241209 | 095800 | 29099231000 | 248000 | 247500 | 248000 | 247500 | 88 |
| 533 | 20241209 | 095700 | 29077426500 | 248000 | 247500 | 248000 | 247000 | 1592 |
| 534 | 20241209 | 095600 | 28683124000 | 247500 | 246500 | 247500 | 246000 | 2137 |
| 535 | 20241209 | 095500 | 28155610500 | 246500 | 246000 | 246500 | 246000 | 190 |
| 536 | 20241209 | 095400 | 28108855500 | 246000 | 246500 | 246500 | 245500 | 1498 |
| 537 | 20241209 | 095300 | 27740349500 | 246000 | 246000 | 246500 | 246000 | 422 |
| 538 | 20241209 | 095200 | 27636528500 | 246500 | 246500 | 246500 | 246000 | 210 |
| 539 | 20241209 | 095100 | 27584800000 | 246500 | 246000 | 246500 | 245500 | 492 |
| 540 | 20241209 | 095000 | 27463747000 | 245500 | 246000 | 246500 | 245000 | 971 |
| 541 | 20241209 | 094900 | 27225289500 | 246000 | 245500 | 246000 | 245500 | 386 |
| 542 | 20241209 | 094800 | 27130360000 | 246000 | 245000 | 246000 | 245000 | 454 |
| 543 | 20241209 | 094700 | 27018966500 | 245500 | 246000 | 246000 | 245000 | 685 |
| 544 | 20241209 | 094600 | 26851028000 | 246000 | 245500 | 246000 | 245000 | 787 |
| 545 | 20241209 | 094500 | 26657808000 | 246000 | 245500 | 246000 | 245000 | 618 |
| 546 | 20241209 | 094400 | 26506223500 | 245500 | 245500 | 245500 | 245000 | 586 |
| 547 | 20241209 | 094300 | 26362377500 | 245000 | 245500 | 245500 | 245000 | 878 |
| 548 | 20241209 | 094200 | 26147162500 | 246000 | 246500 | 246500 | 245500 | 1833 |
| 549 | 20241209 | 094100 | 25696043000 | 246000 | 246000 | 246500 | 246000 | 933 |
| 550 | 20241209 | 094000 | 25466130500 | 246500 | 245000 | 246500 | 245000 | 1325 |
| 551 | 20241209 | 093900 | 25140578000 | 245500 | 245500 | 245500 | 245000 | 192 |
| 552 | 20241209 | 093800 | 25093500500 | 245500 | 245500 | 245500 | 245000 | 277 |
| 553 | 20241209 | 093700 | 25025580500 | 245500 | 245500 | 245500 | 245000 | 702 |
| 554 | 20241209 | 093600 | 24853518500 | 245000 | 245000 | 245500 | 245000 | 453 |
| 555 | 20241209 | 093500 | 24742513000 | 245500 | 245500 | 246000 | 244500 | 2679 |
| 556 | 20241209 | 093400 | 24085498000 | 245500 | 245000 | 246000 | 245000 | 3283 |
| 557 | 20241209 | 093300 | 23279309500 | 245000 | 244500 | 245500 | 244000 | 1361 |
| 558 | 20241209 | 093200 | 22946229000 | 244500 | 244500 | 245000 | 244000 | 366 |
| 559 | 20241209 | 093100 | 22856812500 | 244500 | 243500 | 245000 | 243500 | 1885 |
| 560 | 20241209 | 093000 | 22396732000 | 244000 | 243500 | 244000 | 243000 | 1883 |
| 561 | 20241209 | 092900 | 21938212500 | 244000 | 244500 | 244500 | 243500 | 2595 |
| 562 | 20241209 | 092800 | 21305326000 | 244500 | 243000 | 245000 | 243000 | 2671 |
| 563 | 20241209 | 092700 | 20655036500 | 243500 | 244000 | 244000 | 243000 | 1151 |
| 564 | 20241209 | 092600 | 20374902500 | 243500 | 243500 | 244500 | 243500 | 2140 |
| 565 | 20241209 | 092500 | 19853369000 | 244000 | 245000 | 245000 | 243500 | 5712 |
| 566 | 20241209 | 092400 | 18459458500 | 245000 | 245500 | 245500 | 244500 | 2301 |
| 567 | 20241209 | 092300 | 17896035000 | 245000 | 245000 | 245500 | 245000 | 1065 |
| 568 | 20241209 | 092200 | 17634697000 | 245500 | 245000 | 245500 | 245000 | 1722 |
| 569 | 20241209 | 092100 | 17212751500 | 245000 | 245500 | 246000 | 245000 | 3465 |
| 570 | 20241209 | 092000 | 16362310000 | 245500 | 245000 | 246500 | 245000 | 657 |
| 571 | 20241209 | 091900 | 16200838500 | 245500 | 246500 | 246500 | 245000 | 2395 |
| 572 | 20241209 | 091800 | 15611989500 | 246500 | 246500 | 247000 | 246000 | 570 |
| 573 | 20241209 | 091700 | 15471521500 | 246500 | 246000 | 247000 | 246000 | 976 |
| 574 | 20241209 | 091600 | 15231061000 | 246000 | 246000 | 246500 | 245500 | 772 |
| 575 | 20241209 | 091500 | 15041149000 | 246000 | 246000 | 247000 | 245500 | 1797 |
| 576 | 20241209 | 091400 | 14598732500 | 246500 | 245000 | 246500 | 244500 | 1409 |
| 577 | 20241209 | 091300 | 14252614500 | 245000 | 245000 | 246000 | 245000 | 4422 |
| 578 | 20241209 | 091200 | 13167954000 | 245000 | 244500 | 245500 | 244500 | 1532 |
| 579 | 20241209 | 091100 | 12792783500 | 244500 | 245000 | 245000 | 244000 | 3150 |
| 580 | 20241209 | 091000 | 12022460000 | 244500 | 245500 | 245500 | 244500 | 2110 |
| 581 | 20241209 | 090900 | 11505357500 | 245500 | 246000 | 246000 | 245000 | 994 |
| 582 | 20241209 | 090800 | 11261341000 | 246000 | 245000 | 246000 | 245000 | 1528 |
| 583 | 20241209 | 090700 | 10886487500 | 245000 | 245000 | 245500 | 244000 | 3834 |
| 584 | 20241209 | 090600 | 9948688000 | 244500 | 245500 | 245500 | 244500 | 3855 |
| 585 | 20241209 | 090500 | 9005017000 | 245000 | 245000 | 246500 | 245000 | 2674 |
| 586 | 20241209 | 090400 | 8348511000 | 245500 | 246000 | 246000 | 245000 | 2265 |
| 587 | 20241209 | 090300 | 7793016500 | 246000 | 247000 | 247000 | 245500 | 2314 |
| 588 | 20241209 | 090200 | 7222772000 | 246500 | 247000 | 247000 | 244500 | 5235 |
| 589 | 20241209 | 090100 | 5937520000 | 247500 | 246500 | 248000 | 245500 | 7209 |
| 590 | 20241209 | 090000 | 4159986000 | 246500 | 246000 | 246500 | 245000 | 16898 |