43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 211700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 3 | 20241219 | 211600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20241219 | 211500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20241219 | 211400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20241219 | 211300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20241219 | 211200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20241219 | 211100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20241219 | 211000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20241219 | 210900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20241219 | 210800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20241219 | 210700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20241219 | 210600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20241219 | 210500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20241219 | 210400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20241219 | 210300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20241219 | 210200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20241219 | 210100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20241219 | 210000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20241219 | 205900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20241219 | 205800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20241219 | 205700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20241219 | 205600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20241219 | 205500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20241219 | 205400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20241219 | 205300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20241219 | 205200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20241219 | 205100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20241219 | 205000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20241219 | 204900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20241219 | 204800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20241219 | 204700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 33 | 20241219 | 204600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20241219 | 204500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20241219 | 204400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20241219 | 204300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20241219 | 204200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20241219 | 204100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20241219 | 204000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20241219 | 203900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20241219 | 203800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20241219 | 203700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20241219 | 203600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20241219 | 203500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20241219 | 203400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20241219 | 203300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20241219 | 203200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20241219 | 203100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20241219 | 203000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20241219 | 202900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20241219 | 202800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20241219 | 202700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20241219 | 202600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20241219 | 202500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20241219 | 202400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20241219 | 202300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20241219 | 202200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20241219 | 202100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20241219 | 202000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20241219 | 201900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20241219 | 201800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20241219 | 201700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 63 | 20241219 | 201600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20241219 | 201500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20241219 | 201400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20241219 | 201300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20241219 | 201200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20241219 | 201100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20241219 | 201000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20241219 | 200900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20241219 | 200800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20241219 | 200700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20241219 | 200600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20241219 | 200500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20241219 | 200400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20241219 | 200300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20241219 | 200200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20241219 | 200100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20241219 | 200000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20241219 | 195900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20241219 | 195800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20241219 | 195700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20241219 | 195600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20241219 | 195500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20241219 | 195400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20241219 | 195300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20241219 | 195200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20241219 | 195100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20241219 | 195000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20241219 | 194900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20241219 | 194800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20241219 | 194700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 93 | 20241219 | 194600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20241219 | 194500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20241219 | 194400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20241219 | 194300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20241219 | 194200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20241219 | 194100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20241219 | 194000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20241219 | 193900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20241219 | 193800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20241219 | 193700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20241219 | 193600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20241219 | 193500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20241219 | 193400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20241219 | 193300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20241219 | 193200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20241219 | 193100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20241219 | 193000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20241219 | 192900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20241219 | 192800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20241219 | 192700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20241219 | 192600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20241219 | 192500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20241219 | 192400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20241219 | 192300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20241219 | 192200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20241219 | 192100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20241219 | 192000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20241219 | 191900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20241219 | 191800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20241219 | 191700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 123 | 20241219 | 191600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20241219 | 191500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20241219 | 191400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20241219 | 191300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20241219 | 191200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20241219 | 191100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20241219 | 191000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20241219 | 190900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20241219 | 190800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20241219 | 190700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20241219 | 190600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20241219 | 190500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20241219 | 190400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20241219 | 190300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20241219 | 190200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20241219 | 190100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20241219 | 190000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20241219 | 185900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20241219 | 185800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20241219 | 185700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20241219 | 185600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20241219 | 185500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20241219 | 185400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20241219 | 185300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20241219 | 185200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20241219 | 185100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20241219 | 185000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20241219 | 184900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20241219 | 184800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20241219 | 184700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 153 | 20241219 | 184600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20241219 | 184500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20241219 | 184400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20241219 | 184300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20241219 | 184200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20241219 | 184100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20241219 | 184000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20241219 | 183900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20241219 | 183800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20241219 | 183700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20241219 | 183600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20241219 | 183500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20241219 | 183400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20241219 | 183300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20241219 | 183200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20241219 | 183100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20241219 | 183000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20241219 | 182900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20241219 | 182800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20241219 | 182700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20241219 | 182600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20241219 | 182500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20241219 | 182400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20241219 | 182300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20241219 | 182200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20241219 | 182100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20241219 | 182000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20241219 | 181900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20241219 | 181800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20241219 | 181700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 183 | 20241219 | 181600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20241219 | 181500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20241219 | 181400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20241219 | 181300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20241219 | 181200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20241219 | 181100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20241219 | 181000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20241219 | 180900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20241219 | 180800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20241219 | 180700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20241219 | 180600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 194 | 20241219 | 180500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 195 | 20241219 | 180400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 196 | 20241219 | 180300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 197 | 20241219 | 180200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 198 | 20241219 | 180100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 199 | 20241219 | 180000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 200 | 20241219 | 175900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 201 | 20241219 | 175800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 202 | 20241219 | 175700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 203 | 20241219 | 175600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 204 | 20241219 | 175500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 205 | 20241219 | 175400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 206 | 20241219 | 175300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 207 | 20241219 | 175200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 208 | 20241219 | 175100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 209 | 20241219 | 175000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 210 | 20241219 | 174900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 211 | 20241219 | 174800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 212 | 20241219 | 174700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 213 | 20241219 | 174600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 214 | 20241219 | 174500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 215 | 20241219 | 174400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 216 | 20241219 | 174300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 217 | 20241219 | 174200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 218 | 20241219 | 174100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 219 | 20241219 | 174000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 220 | 20241219 | 173900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 221 | 20241219 | 173800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 222 | 20241219 | 173700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 223 | 20241219 | 173600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 224 | 20241219 | 173500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 225 | 20241219 | 173400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 226 | 20241219 | 173300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 227 | 20241219 | 173200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 228 | 20241219 | 173100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 229 | 20241219 | 173000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 230 | 20241219 | 172900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 231 | 20241219 | 172800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 232 | 20241219 | 172700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 233 | 20241219 | 172600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 234 | 20241219 | 172500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 235 | 20241219 | 172400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 236 | 20241219 | 172300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 237 | 20241219 | 172200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 238 | 20241219 | 172100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 239 | 20241219 | 172000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 240 | 20241219 | 171900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 241 | 20241219 | 171800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 242 | 20241219 | 171700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 243 | 20241219 | 171600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 244 | 20241219 | 171500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 245 | 20241219 | 171400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 246 | 20241219 | 171300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 247 | 20241219 | 171200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 248 | 20241219 | 171100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 249 | 20241219 | 171000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 250 | 20241219 | 170900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 251 | 20241219 | 170800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 252 | 20241219 | 170700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 253 | 20241219 | 170600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 254 | 20241219 | 170500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 255 | 20241219 | 170400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 256 | 20241219 | 170300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 257 | 20241219 | 170200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 258 | 20241219 | 170100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 259 | 20241219 | 170000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 260 | 20241219 | 165900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 261 | 20241219 | 165800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 262 | 20241219 | 165700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 263 | 20241219 | 165600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 264 | 20241219 | 165500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 265 | 20241219 | 165400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 266 | 20241219 | 165300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 267 | 20241219 | 165200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 268 | 20241219 | 165100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 269 | 20241219 | 165000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 270 | 20241219 | 164900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 271 | 20241219 | 164800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 272 | 20241219 | 164700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 273 | 20241219 | 164600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 274 | 20241219 | 164500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 275 | 20241219 | 164400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 276 | 20241219 | 164300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 277 | 20241219 | 164200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 278 | 20241219 | 164100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 279 | 20241219 | 164000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 280 | 20241219 | 163900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 281 | 20241219 | 163800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 282 | 20241219 | 163700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 283 | 20241219 | 163600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 284 | 20241219 | 163500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 285 | 20241219 | 163400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 286 | 20241219 | 163300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 287 | 20241219 | 163200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 288 | 20241219 | 163100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 289 | 20241219 | 163000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 290 | 20241219 | 162900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 291 | 20241219 | 162800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 292 | 20241219 | 162700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 293 | 20241219 | 162600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 294 | 20241219 | 162500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 295 | 20241219 | 162400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 296 | 20241219 | 162300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 297 | 20241219 | 162200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 298 | 20241219 | 162100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 299 | 20241219 | 162000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 300 | 20241219 | 161900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 301 | 20241219 | 161800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 302 | 20241219 | 161700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 303 | 20241219 | 161600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 304 | 20241219 | 161500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 305 | 20241219 | 161400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 306 | 20241219 | 161300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 307 | 20241219 | 161200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 308 | 20241219 | 161100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 309 | 20241219 | 161000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 310 | 20241219 | 160900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 311 | 20241219 | 160800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 312 | 20241219 | 160700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 313 | 20241219 | 160600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 314 | 20241219 | 160500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 315 | 20241219 | 160400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 316 | 20241219 | 160300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 317 | 20241219 | 160200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 318 | 20241219 | 160100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 319 | 20241219 | 160000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 320 | 20241219 | 155900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 321 | 20241219 | 155800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 322 | 20241219 | 155700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 323 | 20241219 | 155600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 324 | 20241219 | 155500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 325 | 20241219 | 155400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 326 | 20241219 | 155300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 327 | 20241219 | 155200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 328 | 20241219 | 155100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 329 | 20241219 | 155000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 330 | 20241219 | 154900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 331 | 20241219 | 154800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 332 | 20241219 | 154700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 333 | 20241219 | 154600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 334 | 20241219 | 154500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 335 | 20241219 | 154400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 336 | 20241219 | 154300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 337 | 20241219 | 154200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 338 | 20241219 | 154100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 339 | 20241219 | 154000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 340 | 20241219 | 153900 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 341 | 20241219 | 153800 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 342 | 20241219 | 153700 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 343 | 20241219 | 153600 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 344 | 20241219 | 153500 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 345 | 20241219 | 153400 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 346 | 20241219 | 153300 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 347 | 20241219 | 153200 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 348 | 20241219 | 153100 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 349 | 20241219 | 153000 | 79783392000 | 255000 | 255000 | 255000 | 255000 | 7396 |
| 350 | 20241219 | 152900 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 351 | 20241219 | 152800 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 352 | 20241219 | 152700 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 353 | 20241219 | 152600 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 354 | 20241219 | 152500 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 355 | 20241219 | 152400 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 356 | 20241219 | 152300 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 357 | 20241219 | 152200 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 358 | 20241219 | 152100 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 359 | 20241219 | 152000 | 77897412000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 360 | 20241219 | 151900 | 77897412000 | 255000 | 255000 | 255500 | 254500 | 1268 |
| 361 | 20241219 | 151800 | 77574068500 | 255000 | 254500 | 255000 | 254500 | 3773 |
| 362 | 20241219 | 151700 | 76612039500 | 254500 | 254500 | 254500 | 254000 | 642 |
| 363 | 20241219 | 151600 | 76448659500 | 254500 | 254500 | 254500 | 254000 | 661 |
| 364 | 20241219 | 151500 | 76280522500 | 254500 | 254000 | 254500 | 254000 | 246 |
| 365 | 20241219 | 151400 | 76217988500 | 254500 | 254500 | 254500 | 254000 | 332 |
| 366 | 20241219 | 151300 | 76133550000 | 254000 | 254500 | 254500 | 253500 | 756 |
| 367 | 20241219 | 151200 | 75941530500 | 254500 | 254500 | 254500 | 254000 | 285 |
| 368 | 20241219 | 151100 | 75869076000 | 254500 | 253500 | 254500 | 253500 | 411 |
| 369 | 20241219 | 151000 | 75764590500 | 253500 | 254500 | 254500 | 253500 | 658 |
| 370 | 20241219 | 150900 | 75597396000 | 254500 | 254000 | 254500 | 254000 | 351 |
| 371 | 20241219 | 150800 | 75508122000 | 254000 | 254500 | 254500 | 254000 | 218 |
| 372 | 20241219 | 150700 | 75452684500 | 254000 | 254000 | 254500 | 254000 | 693 |
| 373 | 20241219 | 150600 | 75276578500 | 254000 | 254500 | 254500 | 254000 | 347 |
| 374 | 20241219 | 150500 | 75188295500 | 254500 | 254000 | 254500 | 253500 | 1578 |
| 375 | 20241219 | 150400 | 74787977500 | 253500 | 253500 | 254000 | 253500 | 309 |
| 376 | 20241219 | 150300 | 74709503500 | 254000 | 254500 | 254500 | 253500 | 456 |
| 377 | 20241219 | 150200 | 74593630500 | 254500 | 254000 | 254500 | 253500 | 858 |
| 378 | 20241219 | 150100 | 74375712500 | 253500 | 254000 | 254000 | 253500 | 225 |
| 379 | 20241219 | 150000 | 74318587000 | 254000 | 254000 | 254000 | 253500 | 309 |
| 380 | 20241219 | 145900 | 74240131000 | 254000 | 254000 | 254000 | 253000 | 364 |
| 381 | 20241219 | 145800 | 74147765500 | 254000 | 253500 | 254000 | 252500 | 2498 |
| 382 | 20241219 | 145700 | 73516390000 | 253500 | 254000 | 254000 | 253000 | 2672 |
| 383 | 20241219 | 145600 | 72839615500 | 254000 | 253500 | 254000 | 253500 | 237 |
| 384 | 20241219 | 145500 | 72779458000 | 253500 | 253500 | 254000 | 253000 | 830 |
| 385 | 20241219 | 145400 | 72569175000 | 253500 | 254000 | 254000 | 253500 | 532 |
| 386 | 20241219 | 145300 | 72434218500 | 254000 | 254000 | 254500 | 253500 | 577 |
| 387 | 20241219 | 145200 | 72287670000 | 254000 | 254000 | 254000 | 253500 | 645 |
| 388 | 20241219 | 145100 | 72123861500 | 254000 | 254000 | 254000 | 253500 | 244 |
| 389 | 20241219 | 145000 | 72061917000 | 253500 | 254000 | 254000 | 253500 | 472 |
| 390 | 20241219 | 144900 | 71942118500 | 254000 | 254000 | 254000 | 253500 | 365 |
| 391 | 20241219 | 144800 | 71849429000 | 254000 | 254000 | 254500 | 253500 | 436 |
| 392 | 20241219 | 144700 | 71738683500 | 254000 | 254000 | 254500 | 253500 | 682 |
| 393 | 20241219 | 144600 | 71565443500 | 254000 | 254500 | 254500 | 254000 | 296 |
| 394 | 20241219 | 144500 | 71490136500 | 254500 | 254000 | 254500 | 254000 | 532 |
| 395 | 20241219 | 144400 | 71354898500 | 254000 | 254000 | 254500 | 253500 | 737 |
| 396 | 20241219 | 144300 | 71167598000 | 254000 | 254500 | 254500 | 254000 | 969 |
| 397 | 20241219 | 144200 | 70921214500 | 254500 | 254000 | 254500 | 254000 | 425 |
| 398 | 20241219 | 144100 | 70813201500 | 254500 | 254000 | 254500 | 253500 | 523 |
| 399 | 20241219 | 144000 | 70680298500 | 253500 | 254000 | 254000 | 253500 | 213 |
| 400 | 20241219 | 143900 | 70626255500 | 253500 | 254000 | 254500 | 253500 | 582 |
| 401 | 20241219 | 143800 | 70478346000 | 253500 | 254500 | 254500 | 253500 | 794 |
| 402 | 20241219 | 143700 | 70276567500 | 254500 | 254500 | 254500 | 254000 | 367 |
| 403 | 20241219 | 143600 | 70183275500 | 254000 | 254500 | 254500 | 254000 | 822 |
| 404 | 20241219 | 143500 | 69974342500 | 254000 | 254500 | 254500 | 254000 | 295 |
| 405 | 20241219 | 143400 | 69899304000 | 254000 | 254500 | 254500 | 254000 | 576 |
| 406 | 20241219 | 143300 | 69752919000 | 254500 | 254000 | 254500 | 254000 | 217 |
| 407 | 20241219 | 143200 | 69697716000 | 254500 | 254000 | 254500 | 254000 | 478 |
| 408 | 20241219 | 143100 | 69576125000 | 254500 | 253500 | 254500 | 253500 | 453 |
| 409 | 20241219 | 143000 | 69461062000 | 253500 | 253500 | 254000 | 253500 | 413 |
| 410 | 20241219 | 142900 | 69356286500 | 253500 | 254000 | 254000 | 253500 | 335 |
| 411 | 20241219 | 142800 | 69271266500 | 253500 | 253500 | 254500 | 253500 | 346 |
| 412 | 20241219 | 142700 | 69183489000 | 253500 | 253500 | 254500 | 253500 | 1187 |
| 413 | 20241219 | 142600 | 68882056000 | 254000 | 253500 | 254000 | 253500 | 305 |
| 414 | 20241219 | 142500 | 68804624500 | 254000 | 253500 | 254000 | 253500 | 221 |
| 415 | 20241219 | 142400 | 68748526000 | 253500 | 254000 | 254000 | 253500 | 191 |
| 416 | 20241219 | 142300 | 68700050000 | 253500 | 253500 | 254000 | 252500 | 725 |
| 417 | 20241219 | 142200 | 68516257000 | 253500 | 254000 | 254000 | 253500 | 546 |
| 418 | 20241219 | 142100 | 68377665500 | 254000 | 254000 | 254500 | 253500 | 273 |
| 419 | 20241219 | 142000 | 68308346500 | 254500 | 253500 | 254500 | 253500 | 259 |
| 420 | 20241219 | 141900 | 68242533000 | 253500 | 254000 | 254500 | 253500 | 546 |
| 421 | 20241219 | 141800 | 68103860000 | 254000 | 253500 | 254000 | 253500 | 266 |
| 422 | 20241219 | 141700 | 68036324000 | 253500 | 254000 | 254000 | 253500 | 418 |
| 423 | 20241219 | 141600 | 67930221000 | 254000 | 254000 | 254000 | 253500 | 303 |
| 424 | 20241219 | 141500 | 67853301000 | 254000 | 254500 | 254500 | 253500 | 392 |
| 425 | 20241219 | 141400 | 67753691000 | 254000 | 253500 | 254500 | 253500 | 356 |
| 426 | 20241219 | 141300 | 67663293000 | 253500 | 254000 | 254000 | 253500 | 167 |
| 427 | 20241219 | 141200 | 67620895000 | 254000 | 253500 | 254500 | 253500 | 387 |
| 428 | 20241219 | 141100 | 67522634000 | 254500 | 253500 | 254500 | 253500 | 798 |
| 429 | 20241219 | 141000 | 67320080000 | 253500 | 253500 | 254000 | 253500 | 434 |
| 430 | 20241219 | 140900 | 67209899000 | 254000 | 254000 | 254000 | 253500 | 258 |
| 431 | 20241219 | 140800 | 67144377500 | 254000 | 254000 | 254000 | 253500 | 574 |
| 432 | 20241219 | 140700 | 66998686000 | 253500 | 253500 | 254000 | 253500 | 207 |
| 433 | 20241219 | 140600 | 66946126500 | 254000 | 253500 | 254000 | 253500 | 493 |
| 434 | 20241219 | 140500 | 66820917500 | 254000 | 254000 | 254000 | 253500 | 588 |
| 435 | 20241219 | 140400 | 66671636500 | 254000 | 254000 | 254000 | 253500 | 368 |
| 436 | 20241219 | 140300 | 66578225500 | 253500 | 254000 | 254000 | 253500 | 472 |
| 437 | 20241219 | 140200 | 66458375500 | 254000 | 253500 | 254000 | 253000 | 225 |
| 438 | 20241219 | 140100 | 66401294000 | 253500 | 253000 | 254000 | 253000 | 429 |
| 439 | 20241219 | 140000 | 66292585000 | 253500 | 253000 | 253500 | 253000 | 165 |
| 440 | 20241219 | 135900 | 66250785000 | 253500 | 253000 | 253500 | 253000 | 362 |
| 441 | 20241219 | 135800 | 66159044000 | 253500 | 253000 | 253500 | 252500 | 491 |
| 442 | 20241219 | 135700 | 66034826000 | 253000 | 253000 | 253500 | 252500 | 341 |
| 443 | 20241219 | 135600 | 65948550000 | 253000 | 253500 | 253500 | 252500 | 397 |
| 444 | 20241219 | 135500 | 65847987000 | 253500 | 253000 | 253500 | 253000 | 306 |
| 445 | 20241219 | 135400 | 65770485000 | 253500 | 253500 | 254000 | 252500 | 990 |
| 446 | 20241219 | 135300 | 65519717500 | 254000 | 254000 | 254000 | 253500 | 463 |
| 447 | 20241219 | 135200 | 65402185000 | 253500 | 253000 | 254000 | 253000 | 464 |
| 448 | 20241219 | 135100 | 65284484500 | 253500 | 253500 | 253500 | 253000 | 510 |
| 449 | 20241219 | 135000 | 65155325500 | 253000 | 252000 | 253500 | 252000 | 1259 |
| 450 | 20241219 | 134900 | 64836974500 | 252500 | 252500 | 252500 | 252000 | 372 |
| 451 | 20241219 | 134800 | 64743121500 | 252000 | 252500 | 252500 | 252000 | 390 |
| 452 | 20241219 | 134700 | 64644673500 | 252500 | 252000 | 252500 | 252000 | 475 |
| 453 | 20241219 | 134600 | 64524832500 | 252000 | 252000 | 252500 | 252000 | 481 |
| 454 | 20241219 | 134500 | 64403485000 | 252000 | 252500 | 252500 | 252000 | 345 |
| 455 | 20241219 | 134400 | 64316442500 | 252500 | 252000 | 252500 | 252000 | 703 |
| 456 | 20241219 | 134300 | 64139141500 | 252000 | 252000 | 252500 | 252000 | 455 |
| 457 | 20241219 | 134200 | 64024402000 | 252000 | 253000 | 253000 | 252000 | 529 |
| 458 | 20241219 | 134100 | 63890782500 | 253000 | 253000 | 253000 | 252000 | 728 |
| 459 | 20241219 | 134000 | 63706805500 | 252500 | 252500 | 253000 | 252500 | 162 |
| 460 | 20241219 | 133900 | 63665849000 | 252500 | 252500 | 253000 | 252000 | 561 |
| 461 | 20241219 | 133800 | 63524137500 | 253000 | 254000 | 254000 | 252000 | 3629 |
| 462 | 20241219 | 133700 | 62606546000 | 253500 | 254000 | 254000 | 253500 | 384 |
| 463 | 20241219 | 133600 | 62509097000 | 253500 | 254500 | 254500 | 253500 | 763 |
| 464 | 20241219 | 133500 | 62315291000 | 254000 | 254000 | 254500 | 253500 | 719 |
| 465 | 20241219 | 133400 | 62132662500 | 254000 | 253500 | 254000 | 253500 | 341 |
| 466 | 20241219 | 133300 | 62046107000 | 253500 | 253500 | 254000 | 253500 | 203 |
| 467 | 20241219 | 133200 | 61994576500 | 254000 | 253500 | 254000 | 253500 | 411 |
| 468 | 20241219 | 133100 | 61890248000 | 253500 | 254000 | 254000 | 253500 | 361 |
| 469 | 20241219 | 133000 | 61798589500 | 254000 | 254000 | 254000 | 253500 | 393 |
| 470 | 20241219 | 132900 | 61698783500 | 253500 | 253500 | 254000 | 253500 | 309 |
| 471 | 20241219 | 132800 | 61620358000 | 253500 | 254000 | 254000 | 253500 | 323 |
| 472 | 20241219 | 132700 | 61538350500 | 254000 | 254000 | 254000 | 253500 | 169 |
| 473 | 20241219 | 132600 | 61495431500 | 254000 | 253500 | 254000 | 253000 | 380 |
| 474 | 20241219 | 132500 | 61399018000 | 253500 | 253500 | 253500 | 253000 | 235 |
| 475 | 20241219 | 132400 | 61339463500 | 253500 | 253500 | 253500 | 253000 | 288 |
| 476 | 20241219 | 132300 | 61266476000 | 253500 | 253000 | 253500 | 253000 | 510 |
| 477 | 20241219 | 132200 | 61137308500 | 253000 | 253500 | 253500 | 253000 | 222 |
| 478 | 20241219 | 132100 | 61081074000 | 253000 | 253500 | 253500 | 253000 | 288 |
| 479 | 20241219 | 132000 | 61008125000 | 253500 | 253000 | 253500 | 253000 | 390 |
| 480 | 20241219 | 131900 | 60909309500 | 253000 | 253000 | 253500 | 252500 | 263 |
| 481 | 20241219 | 131800 | 60842736500 | 253500 | 253000 | 253500 | 252500 | 445 |
| 482 | 20241219 | 131700 | 60730119500 | 252500 | 253000 | 253500 | 252500 | 1262 |
| 483 | 20241219 | 131600 | 60411322500 | 252500 | 253000 | 253500 | 252500 | 424 |
| 484 | 20241219 | 131500 | 60304062500 | 252500 | 253000 | 253000 | 252500 | 216 |
| 485 | 20241219 | 131400 | 60249458500 | 253000 | 253500 | 253500 | 252500 | 1181 |
| 486 | 20241219 | 131300 | 59950695000 | 253000 | 253000 | 253500 | 253000 | 1127 |
| 487 | 20241219 | 131200 | 59665463000 | 253000 | 253500 | 254000 | 253000 | 775 |
| 488 | 20241219 | 131100 | 59468958000 | 254000 | 254000 | 254000 | 253500 | 269 |
| 489 | 20241219 | 131000 | 59400642500 | 254000 | 254000 | 254500 | 253500 | 466 |
| 490 | 20241219 | 130900 | 59282305000 | 254500 | 254000 | 254500 | 253500 | 559 |
| 491 | 20241219 | 130800 | 59140251500 | 254000 | 254000 | 254000 | 253500 | 610 |
| 492 | 20241219 | 130700 | 58985557500 | 254000 | 254000 | 254000 | 253500 | 266 |
| 493 | 20241219 | 130600 | 58918041500 | 254000 | 254500 | 254500 | 253500 | 440 |
| 494 | 20241219 | 130500 | 58806197500 | 254500 | 254500 | 254500 | 254000 | 228 |
| 495 | 20241219 | 130400 | 58748204500 | 254500 | 254000 | 254500 | 253500 | 407 |
| 496 | 20241219 | 130300 | 58644828000 | 254000 | 254000 | 254000 | 253500 | 174 |
| 497 | 20241219 | 130200 | 58600663500 | 253500 | 254000 | 254000 | 253500 | 332 |
| 498 | 20241219 | 130100 | 58516377000 | 253500 | 254000 | 254000 | 253500 | 226 |
| 499 | 20241219 | 130000 | 58459013000 | 254000 | 254000 | 254000 | 253500 | 281 |
| 500 | 20241219 | 125900 | 58387728000 | 253500 | 253500 | 254000 | 253000 | 953 |
| 501 | 20241219 | 125800 | 58146102500 | 254000 | 254000 | 254000 | 253500 | 335 |
| 502 | 20241219 | 125700 | 58061100500 | 254000 | 255000 | 255000 | 253500 | 1411 |
| 503 | 20241219 | 125600 | 57702522000 | 255000 | 254500 | 255000 | 254500 | 614 |
| 504 | 20241219 | 125500 | 57546197000 | 255000 | 254500 | 255000 | 254500 | 221 |
| 505 | 20241219 | 125400 | 57489898000 | 255000 | 255000 | 255000 | 254500 | 242 |
| 506 | 20241219 | 125300 | 57428247500 | 255000 | 255000 | 255000 | 254500 | 311 |
| 507 | 20241219 | 125200 | 57348993500 | 255000 | 254500 | 255000 | 254500 | 430 |
| 508 | 20241219 | 125100 | 57239510500 | 254500 | 254500 | 255000 | 254500 | 218 |
| 509 | 20241219 | 125000 | 57183957000 | 254500 | 254000 | 255000 | 254000 | 245 |
| 510 | 20241219 | 124900 | 57121534000 | 254000 | 255000 | 255000 | 254000 | 324 |
| 511 | 20241219 | 124800 | 57039013500 | 254500 | 254000 | 255000 | 254000 | 386 |
| 512 | 20241219 | 124700 | 56940786500 | 254500 | 255000 | 255000 | 254000 | 921 |
| 513 | 20241219 | 124600 | 56706383000 | 254500 | 255000 | 255000 | 254500 | 434 |
| 514 | 20241219 | 124500 | 56595833000 | 254500 | 255000 | 255500 | 254500 | 1615 |
| 515 | 20241219 | 124400 | 56183927000 | 255500 | 255500 | 255500 | 255000 | 456 |
| 516 | 20241219 | 124300 | 56067561000 | 255500 | 255500 | 255500 | 255000 | 356 |
| 517 | 20241219 | 124200 | 55976640000 | 255000 | 256000 | 256000 | 255000 | 1802 |
| 518 | 20241219 | 124100 | 55516429000 | 256000 | 255500 | 256000 | 255500 | 227 |
| 519 | 20241219 | 124000 | 55458327000 | 255500 | 255500 | 256000 | 255500 | 787 |
| 520 | 20241219 | 123900 | 55256901500 | 256000 | 256000 | 256000 | 255500 | 431 |
| 521 | 20241219 | 123800 | 55146573500 | 256000 | 256000 | 256000 | 255500 | 665 |
| 522 | 20241219 | 123700 | 54976338000 | 256000 | 256000 | 256000 | 255500 | 566 |
| 523 | 20241219 | 123600 | 54831455500 | 256000 | 255500 | 256000 | 255000 | 1184 |
| 524 | 20241219 | 123500 | 54528879000 | 255500 | 255500 | 255500 | 255000 | 364 |
| 525 | 20241219 | 123400 | 54435883500 | 255500 | 255500 | 255500 | 255000 | 393 |
| 526 | 20241219 | 123300 | 54335478000 | 255500 | 255500 | 255500 | 255000 | 374 |
| 527 | 20241219 | 123200 | 54239922500 | 255500 | 254500 | 255500 | 254500 | 9401 |
| 528 | 20241219 | 123100 | 51843172000 | 254500 | 254000 | 254500 | 254000 | 1355 |
| 529 | 20241219 | 123000 | 51498964500 | 254000 | 254000 | 254000 | 253500 | 72 |
| 530 | 20241219 | 122900 | 51480686000 | 254000 | 254000 | 254000 | 253500 | 193 |
| 531 | 20241219 | 122800 | 51431666000 | 253500 | 254000 | 254000 | 253500 | 167 |
| 532 | 20241219 | 122700 | 51389253500 | 254000 | 254000 | 254000 | 253500 | 137 |
| 533 | 20241219 | 122600 | 51354479500 | 253500 | 254000 | 254000 | 253500 | 243 |
| 534 | 20241219 | 122500 | 51292775000 | 254000 | 254000 | 254000 | 253500 | 324 |
| 535 | 20241219 | 122400 | 51210490000 | 254000 | 254000 | 254000 | 253500 | 353 |
| 536 | 20241219 | 122300 | 51120829000 | 254000 | 254000 | 254000 | 253500 | 199 |
| 537 | 20241219 | 122200 | 51070299000 | 254000 | 254000 | 254000 | 253500 | 302 |
| 538 | 20241219 | 122100 | 50993668500 | 254000 | 254000 | 254000 | 253500 | 130 |
| 539 | 20241219 | 122000 | 50960663500 | 254000 | 254000 | 254000 | 253500 | 241 |
| 540 | 20241219 | 121900 | 50899493500 | 254000 | 253500 | 254000 | 253500 | 193 |
| 541 | 20241219 | 121800 | 50850507500 | 254000 | 254000 | 254000 | 253500 | 247 |
| 542 | 20241219 | 121700 | 50787813000 | 254000 | 253000 | 254000 | 253000 | 471 |
| 543 | 20241219 | 121600 | 50668400500 | 253500 | 253000 | 253500 | 253000 | 229 |
| 544 | 20241219 | 121500 | 50610391000 | 253500 | 254500 | 254500 | 253500 | 1108 |
| 545 | 20241219 | 121400 | 50329035500 | 254500 | 254500 | 254500 | 254000 | 208 |
| 546 | 20241219 | 121300 | 50276132500 | 254000 | 254500 | 254500 | 254000 | 228 |
| 547 | 20241219 | 121200 | 50218141000 | 254000 | 254500 | 254500 | 254000 | 196 |
| 548 | 20241219 | 121100 | 50168284500 | 254500 | 254500 | 254500 | 254000 | 251 |
| 549 | 20241219 | 121000 | 50104467000 | 254500 | 254500 | 254500 | 254000 | 561 |
| 550 | 20241219 | 120900 | 49961863500 | 254000 | 255000 | 255000 | 254000 | 1721 |
| 551 | 20241219 | 120800 | 49523893500 | 255000 | 255000 | 255000 | 254500 | 384 |
| 552 | 20241219 | 120700 | 49426061500 | 255000 | 255000 | 255000 | 254500 | 174 |
| 553 | 20241219 | 120600 | 49381708500 | 255000 | 255000 | 255000 | 254500 | 239 |
| 554 | 20241219 | 120500 | 49320774000 | 255000 | 255000 | 255000 | 254500 | 466 |
| 555 | 20241219 | 120400 | 49202063500 | 255000 | 255000 | 255000 | 254500 | 276 |
| 556 | 20241219 | 120300 | 49131719500 | 255000 | 255000 | 255000 | 254500 | 398 |
| 557 | 20241219 | 120200 | 49030234500 | 255000 | 254000 | 255000 | 254000 | 3062 |
| 558 | 20241219 | 120100 | 48250350000 | 254500 | 254500 | 254500 | 254000 | 405 |
| 559 | 20241219 | 120000 | 48147415500 | 254500 | 254000 | 254500 | 254000 | 184 |
| 560 | 20241219 | 115900 | 48100616000 | 254500 | 254000 | 254500 | 254000 | 264 |
| 561 | 20241219 | 115800 | 48033448000 | 254500 | 254000 | 254500 | 254000 | 192 |
| 562 | 20241219 | 115700 | 47984594000 | 254000 | 254500 | 254500 | 254000 | 463 |
| 563 | 20241219 | 115600 | 47866772000 | 254000 | 254500 | 254500 | 254000 | 282 |
| 564 | 20241219 | 115500 | 47795059500 | 254000 | 254500 | 254500 | 254000 | 317 |
| 565 | 20241219 | 115400 | 47714473000 | 254500 | 254500 | 254500 | 254000 | 264 |
| 566 | 20241219 | 115300 | 47647329000 | 254000 | 254500 | 254500 | 254000 | 382 |
| 567 | 20241219 | 115200 | 47550118000 | 254000 | 254500 | 254500 | 254000 | 652 |
| 568 | 20241219 | 115100 | 47384205000 | 254000 | 254000 | 254500 | 253500 | 348 |
| 569 | 20241219 | 115000 | 47295762500 | 254000 | 254000 | 254500 | 253500 | 1068 |
| 570 | 20241219 | 114900 | 47024647000 | 254000 | 253500 | 254000 | 253000 | 264 |
| 571 | 20241219 | 114800 | 46957704000 | 253500 | 253000 | 253500 | 253000 | 780 |
| 572 | 20241219 | 114700 | 46759991500 | 253500 | 253500 | 253500 | 253000 | 281 |
| 573 | 20241219 | 114600 | 46688827000 | 253500 | 253000 | 254000 | 253000 | 592 |
| 574 | 20241219 | 114500 | 46538757000 | 253500 | 253500 | 253500 | 253000 | 131 |
| 575 | 20241219 | 114400 | 46505553500 | 253500 | 252500 | 253500 | 252500 | 414 |
| 576 | 20241219 | 114300 | 46400808000 | 252500 | 254000 | 254000 | 252500 | 1079 |
| 577 | 20241219 | 114200 | 46127452500 | 254000 | 254500 | 254500 | 253500 | 1178 |
| 578 | 20241219 | 114100 | 45828331500 | 254000 | 254500 | 254500 | 254000 | 802 |
| 579 | 20241219 | 114000 | 45624441000 | 254000 | 254500 | 254500 | 254000 | 388 |
| 580 | 20241219 | 113900 | 45525721500 | 254500 | 254500 | 254500 | 254000 | 297 |
| 581 | 20241219 | 113800 | 45450167000 | 254000 | 254500 | 254500 | 254000 | 161 |
| 582 | 20241219 | 113700 | 45409204500 | 254500 | 254500 | 254500 | 254000 | 214 |
| 583 | 20241219 | 113600 | 45354763500 | 254500 | 254500 | 254500 | 254000 | 1264 |
| 584 | 20241219 | 113500 | 45033622000 | 254000 | 254500 | 254500 | 254000 | 315 |
| 585 | 20241219 | 113400 | 44953535000 | 254500 | 254500 | 254500 | 254000 | 376 |
| 586 | 20241219 | 113300 | 44857885000 | 254000 | 254500 | 254500 | 254000 | 914 |
| 587 | 20241219 | 113200 | 44625300500 | 254500 | 254000 | 254500 | 253500 | 1170 |
| 588 | 20241219 | 113100 | 44328179500 | 254000 | 254000 | 254000 | 253500 | 233 |
| 589 | 20241219 | 113000 | 44269016000 | 254000 | 254000 | 254000 | 253500 | 248 |
| 590 | 20241219 | 112900 | 44206039500 | 254000 | 254000 | 254000 | 253500 | 317 |
| 591 | 20241219 | 112800 | 44125558000 | 254000 | 253500 | 254000 | 253500 | 174 |
| 592 | 20241219 | 112700 | 44081384500 | 254000 | 254000 | 254000 | 253500 | 369 |
| 593 | 20241219 | 112600 | 43987692500 | 254000 | 253500 | 254000 | 253500 | 407 |
| 594 | 20241219 | 112500 | 43884385500 | 254000 | 254000 | 254000 | 253500 | 771 |
| 595 | 20241219 | 112400 | 43688566500 | 254000 | 253500 | 254000 | 253000 | 3894 |
| 596 | 20241219 | 112300 | 42700832000 | 253000 | 253500 | 253500 | 253000 | 752 |
| 597 | 20241219 | 112200 | 42510498000 | 253000 | 253500 | 253500 | 253000 | 774 |
| 598 | 20241219 | 112100 | 42314562500 | 253500 | 253000 | 253500 | 252500 | 769 |
| 599 | 20241219 | 112000 | 42120016000 | 253000 | 253000 | 253000 | 252500 | 220 |
| 600 | 20241219 | 111900 | 42064389500 | 253000 | 253000 | 253000 | 252500 | 462 |
| 601 | 20241219 | 111800 | 41947510000 | 253000 | 252500 | 253000 | 252500 | 244 |
| 602 | 20241219 | 111700 | 41885814000 | 253000 | 253000 | 253000 | 252500 | 393 |
| 603 | 20241219 | 111600 | 41786425500 | 253000 | 252500 | 253000 | 252500 | 324 |
| 604 | 20241219 | 111500 | 41704489500 | 253000 | 253000 | 253000 | 252000 | 429 |
| 605 | 20241219 | 111400 | 41596112000 | 253000 | 251500 | 253000 | 251500 | 1952 |
| 606 | 20241219 | 111300 | 41103656500 | 252000 | 252000 | 252000 | 251500 | 319 |
| 607 | 20241219 | 111200 | 41023352500 | 252000 | 252000 | 252000 | 251500 | 264 |
| 608 | 20241219 | 111100 | 40956861500 | 251500 | 252000 | 252000 | 251500 | 228 |
| 609 | 20241219 | 111000 | 40899438000 | 252000 | 252000 | 252000 | 251500 | 254 |
| 610 | 20241219 | 110900 | 40835490500 | 252000 | 252000 | 252000 | 251500 | 230 |
| 611 | 20241219 | 110800 | 40777541000 | 252000 | 252500 | 252500 | 251500 | 771 |
| 612 | 20241219 | 110700 | 40583144000 | 252500 | 252500 | 253000 | 252000 | 324 |
| 613 | 20241219 | 110600 | 40501389500 | 252500 | 252500 | 252500 | 252000 | 317 |
| 614 | 20241219 | 110500 | 40421403000 | 252500 | 252000 | 252500 | 251500 | 260 |
| 615 | 20241219 | 110400 | 40355868000 | 252000 | 252000 | 252000 | 251500 | 257 |
| 616 | 20241219 | 110300 | 40291166000 | 252000 | 252000 | 252000 | 251500 | 336 |
| 617 | 20241219 | 110200 | 40206576000 | 252000 | 251500 | 252500 | 251000 | 856 |
| 618 | 20241219 | 110100 | 39991013500 | 252000 | 253000 | 253000 | 251500 | 736 |
| 619 | 20241219 | 110000 | 39805321000 | 252500 | 253000 | 253500 | 252500 | 1689 |
| 620 | 20241219 | 105900 | 39378117500 | 253000 | 253500 | 253500 | 253000 | 865 |
| 621 | 20241219 | 105800 | 39158914000 | 253500 | 253000 | 253500 | 253000 | 367 |
| 622 | 20241219 | 105700 | 39065906000 | 253000 | 253000 | 253500 | 252500 | 1283 |
| 623 | 20241219 | 105600 | 38741218000 | 253000 | 253000 | 253000 | 252500 | 1229 |
| 624 | 20241219 | 105500 | 38430299000 | 253000 | 252500 | 253000 | 252500 | 605 |
| 625 | 20241219 | 105400 | 38277376500 | 252500 | 252500 | 253000 | 252500 | 1897 |
| 626 | 20241219 | 105300 | 37797956500 | 252500 | 251500 | 252500 | 251500 | 7038 |
| 627 | 20241219 | 105200 | 36023874000 | 251500 | 252000 | 252000 | 251500 | 240 |
| 628 | 20241219 | 105100 | 35963452500 | 252000 | 252000 | 252000 | 251500 | 775 |
| 629 | 20241219 | 105000 | 35768391500 | 252000 | 251500 | 252000 | 251000 | 663 |
| 630 | 20241219 | 104900 | 35601561500 | 252000 | 252000 | 252000 | 251500 | 1144 |
| 631 | 20241219 | 104800 | 35313747500 | 252000 | 252000 | 252000 | 251500 | 208 |
| 632 | 20241219 | 104700 | 35261376000 | 252000 | 252000 | 252000 | 251500 | 469 |
| 633 | 20241219 | 104600 | 35143220500 | 251500 | 251500 | 252000 | 251500 | 231 |
| 634 | 20241219 | 104500 | 35085090500 | 251500 | 251500 | 252000 | 251500 | 459 |
| 635 | 20241219 | 104400 | 34969550000 | 251500 | 251500 | 252000 | 251500 | 238 |
| 636 | 20241219 | 104300 | 34909603500 | 252000 | 252000 | 252000 | 251500 | 207 |
| 637 | 20241219 | 104200 | 34857484500 | 251500 | 251500 | 252000 | 251500 | 290 |
| 638 | 20241219 | 104100 | 34784488500 | 252000 | 252000 | 252000 | 251000 | 725 |
| 639 | 20241219 | 104000 | 34602200000 | 252000 | 252000 | 252000 | 251500 | 492 |
| 640 | 20241219 | 103900 | 34478295000 | 252000 | 252000 | 252000 | 251500 | 196 |
| 641 | 20241219 | 103800 | 34428965000 | 251500 | 251500 | 252000 | 251000 | 625 |
| 642 | 20241219 | 103700 | 34271648500 | 251500 | 251500 | 251500 | 251000 | 130 |
| 643 | 20241219 | 103600 | 34238963500 | 251500 | 251500 | 251500 | 251000 | 746 |
| 644 | 20241219 | 103500 | 34051361000 | 251500 | 251000 | 251500 | 250500 | 709 |
| 645 | 20241219 | 103400 | 33873408000 | 251000 | 251000 | 251000 | 250500 | 290 |
| 646 | 20241219 | 103300 | 33800625500 | 250500 | 250500 | 251000 | 250500 | 571 |
| 647 | 20241219 | 103200 | 33657332000 | 250500 | 250500 | 250500 | 250000 | 1223 |
| 648 | 20241219 | 103100 | 33351318000 | 250500 | 250500 | 250500 | 250000 | 436 |
| 649 | 20241219 | 103000 | 33242106000 | 250500 | 250000 | 250500 | 250000 | 370 |
| 650 | 20241219 | 102900 | 33149462500 | 250000 | 250500 | 250500 | 250000 | 380 |
| 651 | 20241219 | 102800 | 33054345000 | 250000 | 249000 | 250500 | 249000 | 877 |
| 652 | 20241219 | 102700 | 32835594500 | 249000 | 249500 | 249500 | 248500 | 1316 |
| 653 | 20241219 | 102600 | 32507812000 | 249500 | 250500 | 250500 | 249000 | 1713 |
| 654 | 20241219 | 102500 | 32079865500 | 250500 | 251000 | 251000 | 250000 | 1146 |
| 655 | 20241219 | 102400 | 31792814500 | 251000 | 250500 | 251000 | 250500 | 616 |
| 656 | 20241219 | 102300 | 31638347500 | 250500 | 251500 | 251500 | 250500 | 1520 |
| 657 | 20241219 | 102200 | 31256853000 | 251500 | 252000 | 252000 | 251000 | 1764 |
| 658 | 20241219 | 102100 | 30812934000 | 252000 | 252000 | 252000 | 251500 | 683 |
| 659 | 20241219 | 102000 | 30640872500 | 252000 | 252000 | 252000 | 251500 | 415 |
| 660 | 20241219 | 101900 | 30536309500 | 251500 | 252000 | 252000 | 251500 | 1510 |
| 661 | 20241219 | 101800 | 30155838500 | 252000 | 251500 | 252000 | 251500 | 726 |
| 662 | 20241219 | 101700 | 29973028500 | 251500 | 251500 | 252000 | 251000 | 708 |
| 663 | 20241219 | 101600 | 29794950000 | 251000 | 251500 | 251500 | 251000 | 512 |
| 664 | 20241219 | 101500 | 29666210000 | 251500 | 252000 | 252000 | 251000 | 1200 |
| 665 | 20241219 | 101400 | 29364290500 | 252000 | 251000 | 252000 | 251000 | 1477 |
| 666 | 20241219 | 101300 | 28992562000 | 251500 | 251500 | 251500 | 251000 | 706 |
| 667 | 20241219 | 101200 | 28815016500 | 251000 | 251500 | 251500 | 251000 | 1223 |
| 668 | 20241219 | 101100 | 28508000000 | 251500 | 251500 | 251500 | 251000 | 1871 |
| 669 | 20241219 | 101000 | 28037642500 | 251500 | 250500 | 251500 | 249000 | 9612 |
| 670 | 20241219 | 100900 | 25626333500 | 250500 | 250500 | 250500 | 250000 | 365 |
| 671 | 20241219 | 100800 | 25534928000 | 250000 | 250500 | 250500 | 250000 | 525 |
| 672 | 20241219 | 100700 | 25403459000 | 250500 | 250000 | 250500 | 250000 | 328 |
| 673 | 20241219 | 100600 | 25321377500 | 250000 | 250000 | 250500 | 250000 | 752 |
| 674 | 20241219 | 100500 | 25133280000 | 250000 | 249500 | 250500 | 248500 | 1711 |
| 675 | 20241219 | 100400 | 24706451500 | 249500 | 248500 | 249500 | 248500 | 1489 |
| 676 | 20241219 | 100300 | 24335681500 | 249000 | 249500 | 250000 | 248000 | 1364 |
| 677 | 20241219 | 100200 | 23996124500 | 249000 | 249000 | 249500 | 249000 | 1232 |
| 678 | 20241219 | 100100 | 23689232500 | 249500 | 250500 | 250500 | 249500 | 2485 |
| 679 | 20241219 | 100000 | 23067369000 | 250500 | 250500 | 251000 | 250000 | 1075 |
| 680 | 20241219 | 095900 | 22798107500 | 251000 | 250500 | 251000 | 250000 | 656 |
| 681 | 20241219 | 095800 | 22633580000 | 250500 | 251000 | 251000 | 249500 | 1435 |
| 682 | 20241219 | 095700 | 22274589500 | 250500 | 250000 | 251000 | 250000 | 5319 |
| 683 | 20241219 | 095600 | 20943938000 | 249500 | 249000 | 250000 | 249000 | 1880 |
| 684 | 20241219 | 095500 | 20474646000 | 249000 | 249500 | 249500 | 248000 | 1660 |
| 685 | 20241219 | 095400 | 20061491000 | 249000 | 249500 | 249500 | 249000 | 517 |
| 686 | 20241219 | 095300 | 19932541500 | 249500 | 249000 | 249500 | 249000 | 551 |
| 687 | 20241219 | 095200 | 19795087000 | 249500 | 249500 | 249500 | 249000 | 1730 |
| 688 | 20241219 | 095100 | 19363494000 | 249500 | 249000 | 249500 | 249000 | 1300 |
| 689 | 20241219 | 095000 | 19039407500 | 249000 | 248500 | 249000 | 248500 | 631 |
| 690 | 20241219 | 094900 | 18882348000 | 248500 | 249000 | 249500 | 248500 | 1207 |
| 691 | 20241219 | 094800 | 18581787000 | 249000 | 248000 | 249500 | 248000 | 2320 |
| 692 | 20241219 | 094700 | 18004464500 | 248500 | 248000 | 248500 | 247500 | 1191 |
| 693 | 20241219 | 094600 | 17709028500 | 248000 | 248000 | 248500 | 248000 | 293 |
| 694 | 20241219 | 094500 | 17636282000 | 248000 | 248500 | 249000 | 248000 | 654 |
| 695 | 20241219 | 094400 | 17473760000 | 248500 | 248500 | 249000 | 248500 | 583 |
| 696 | 20241219 | 094300 | 17328781500 | 249000 | 249000 | 249000 | 248500 | 419 |
| 697 | 20241219 | 094200 | 17224460000 | 249000 | 249500 | 249500 | 248500 | 1486 |
| 698 | 20241219 | 094100 | 16854194000 | 249500 | 248000 | 249500 | 248000 | 1288 |
| 699 | 20241219 | 094000 | 16533733000 | 248500 | 248000 | 248500 | 247500 | 969 |
| 700 | 20241219 | 093900 | 16293374000 | 248000 | 247500 | 248000 | 247000 | 1043 |
| 701 | 20241219 | 093800 | 16034990500 | 247000 | 247000 | 247500 | 247000 | 235 |
| 702 | 20241219 | 093700 | 15976923500 | 247500 | 247000 | 247500 | 246000 | 1632 |
| 703 | 20241219 | 093600 | 15574195500 | 246500 | 247500 | 247500 | 246500 | 728 |
| 704 | 20241219 | 093500 | 15394343500 | 247500 | 248000 | 248000 | 247000 | 780 |
| 705 | 20241219 | 093400 | 15201221000 | 248000 | 247500 | 248000 | 247500 | 403 |
| 706 | 20241219 | 093300 | 15101324000 | 247500 | 248000 | 248000 | 247500 | 499 |
| 707 | 20241219 | 093200 | 14977681500 | 247500 | 247000 | 248000 | 247000 | 1212 |
| 708 | 20241219 | 093100 | 14677947500 | 247000 | 247500 | 247500 | 247000 | 811 |
| 709 | 20241219 | 093000 | 14477482000 | 247000 | 248500 | 248500 | 247000 | 1541 |
| 710 | 20241219 | 092900 | 14095934500 | 248000 | 248000 | 248500 | 247500 | 1494 |
| 711 | 20241219 | 092800 | 13725346000 | 248000 | 247500 | 248000 | 247000 | 1163 |
| 712 | 20241219 | 092700 | 13437471000 | 247500 | 246000 | 248000 | 246000 | 4510 |
| 713 | 20241219 | 092600 | 12321803000 | 246000 | 246500 | 246500 | 245500 | 1102 |
| 714 | 20241219 | 092500 | 12050695000 | 246500 | 246000 | 246500 | 245500 | 728 |
| 715 | 20241219 | 092400 | 11871541000 | 246000 | 245500 | 246500 | 245500 | 1439 |
| 716 | 20241219 | 092300 | 11517539500 | 245500 | 245000 | 246000 | 244500 | 686 |
| 717 | 20241219 | 092200 | 11349290000 | 245000 | 244500 | 245000 | 244000 | 432 |
| 718 | 20241219 | 092100 | 11243552500 | 244500 | 246000 | 246000 | 243500 | 3136 |
| 719 | 20241219 | 092000 | 10476339500 | 245500 | 245500 | 246000 | 244500 | 3211 |
| 720 | 20241219 | 091900 | 9689057500 | 245500 | 244500 | 245500 | 244500 | 1256 |
| 721 | 20241219 | 091800 | 9381313500 | 244500 | 244500 | 245000 | 244000 | 1168 |
| 722 | 20241219 | 091700 | 9095712500 | 244000 | 243500 | 244500 | 243500 | 2122 |
| 723 | 20241219 | 091600 | 8578065500 | 244000 | 242500 | 244000 | 242500 | 771 |
| 724 | 20241219 | 091500 | 8390267000 | 242500 | 243000 | 243000 | 242000 | 1166 |
| 725 | 20241219 | 091400 | 8107285000 | 243000 | 243500 | 244000 | 242500 | 1785 |
| 726 | 20241219 | 091300 | 7672578500 | 243500 | 242000 | 243500 | 242000 | 1188 |
| 727 | 20241219 | 091200 | 7384407500 | 242000 | 240000 | 242500 | 240000 | 1477 |
| 728 | 20241219 | 091100 | 7028335000 | 240000 | 241000 | 241500 | 240000 | 962 |
| 729 | 20241219 | 091000 | 6796671500 | 241500 | 242000 | 242000 | 241500 | 1337 |
| 730 | 20241219 | 090900 | 6473238500 | 242000 | 241500 | 242500 | 241000 | 1757 |
| 731 | 20241219 | 090800 | 6048346000 | 241000 | 240500 | 241500 | 240500 | 814 |
| 732 | 20241219 | 090700 | 5852239500 | 240500 | 240000 | 240500 | 239500 | 1224 |
| 733 | 20241219 | 090600 | 5558246500 | 240000 | 240000 | 240500 | 239500 | 1776 |
| 734 | 20241219 | 090500 | 5132241000 | 240000 | 240000 | 241000 | 239000 | 1129 |
| 735 | 20241219 | 090400 | 4861358000 | 239000 | 240000 | 240000 | 239000 | 926 |
| 736 | 20241219 | 090300 | 4639560000 | 240000 | 239500 | 240000 | 238500 | 2016 |
| 737 | 20241219 | 090200 | 4157583500 | 239500 | 237000 | 240500 | 237000 | 3426 |
| 738 | 20241219 | 090100 | 3340874500 | 237000 | 238000 | 239500 | 237000 | 3633 |
| 739 | 20241219 | 090000 | 2474527500 | 238000 | 235500 | 239000 | 234500 | 10482 |