36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 201200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 3 | 20241206 | 201100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20241206 | 201000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20241206 | 200900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20241206 | 200800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20241206 | 200700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20241206 | 200600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20241206 | 200500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20241206 | 200400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20241206 | 200300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20241206 | 200200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20241206 | 200100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20241206 | 200000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20241206 | 195900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20241206 | 195800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20241206 | 195700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20241206 | 195600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20241206 | 195500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20241206 | 195400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20241206 | 195300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20241206 | 195200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20241206 | 195100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20241206 | 195000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20241206 | 194900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20241206 | 194800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20241206 | 194700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20241206 | 194600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20241206 | 194500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20241206 | 194400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20241206 | 194300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20241206 | 194200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 33 | 20241206 | 194100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20241206 | 194000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20241206 | 193900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20241206 | 193800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20241206 | 193700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20241206 | 193600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20241206 | 193500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20241206 | 193400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20241206 | 193300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20241206 | 193200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20241206 | 193100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20241206 | 193000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20241206 | 192900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20241206 | 192800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20241206 | 192700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20241206 | 192600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20241206 | 192500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20241206 | 192400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20241206 | 192300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20241206 | 192200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20241206 | 192100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20241206 | 192000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20241206 | 191900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20241206 | 191800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20241206 | 191700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20241206 | 191600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20241206 | 191500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20241206 | 191400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20241206 | 191300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20241206 | 191200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 63 | 20241206 | 191100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20241206 | 191000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20241206 | 190900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20241206 | 190800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20241206 | 190700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20241206 | 190600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20241206 | 190500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20241206 | 190400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20241206 | 190300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20241206 | 190200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20241206 | 190100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20241206 | 190000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20241206 | 185900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20241206 | 185800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20241206 | 185700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20241206 | 185600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20241206 | 185500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20241206 | 185400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20241206 | 185300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20241206 | 185200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20241206 | 185100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20241206 | 185000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20241206 | 184900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20241206 | 184800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20241206 | 184700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20241206 | 184600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20241206 | 184500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20241206 | 184400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20241206 | 184300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20241206 | 184200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 93 | 20241206 | 184100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20241206 | 184000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20241206 | 183900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20241206 | 183800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20241206 | 183700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20241206 | 183600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20241206 | 183500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20241206 | 183400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20241206 | 183300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20241206 | 183200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20241206 | 183100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20241206 | 183000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20241206 | 182900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20241206 | 182800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20241206 | 182700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20241206 | 182600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20241206 | 182500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20241206 | 182400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20241206 | 182300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20241206 | 182200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20241206 | 182100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20241206 | 182000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20241206 | 181900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20241206 | 181800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20241206 | 181700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20241206 | 181600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20241206 | 181500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20241206 | 181400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20241206 | 181300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20241206 | 181200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 123 | 20241206 | 181100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20241206 | 181000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20241206 | 180900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20241206 | 180800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20241206 | 180700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20241206 | 180600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20241206 | 180500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20241206 | 180400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20241206 | 180300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20241206 | 180200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20241206 | 180100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20241206 | 180000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20241206 | 175900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20241206 | 175800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20241206 | 175700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20241206 | 175600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20241206 | 175500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20241206 | 175400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20241206 | 175300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20241206 | 175200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20241206 | 175100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20241206 | 175000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20241206 | 174900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20241206 | 174800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20241206 | 174700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20241206 | 174600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20241206 | 174500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20241206 | 174400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20241206 | 174300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20241206 | 174200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 153 | 20241206 | 174100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20241206 | 174000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20241206 | 173900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20241206 | 173800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20241206 | 173700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20241206 | 173600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20241206 | 173500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20241206 | 173400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20241206 | 173300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20241206 | 173200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20241206 | 173100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20241206 | 173000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20241206 | 172900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20241206 | 172800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20241206 | 172700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20241206 | 172600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20241206 | 172500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20241206 | 172400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20241206 | 172300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20241206 | 172200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20241206 | 172100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20241206 | 172000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20241206 | 171900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20241206 | 171800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20241206 | 171700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20241206 | 171600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20241206 | 171500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20241206 | 171400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20241206 | 171300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20241206 | 171200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 183 | 20241206 | 171100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20241206 | 171000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20241206 | 170900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20241206 | 170800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20241206 | 170700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20241206 | 170600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20241206 | 170500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20241206 | 170400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20241206 | 170300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20241206 | 170200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20241206 | 170100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20241206 | 170000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20241206 | 165900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20241206 | 165800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20241206 | 165700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20241206 | 165600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20241206 | 165500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20241206 | 165400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20241206 | 165300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20241206 | 165200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20241206 | 165100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20241206 | 165000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20241206 | 164900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20241206 | 164800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20241206 | 164700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20241206 | 164600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20241206 | 164500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20241206 | 164400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20241206 | 164300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20241206 | 164200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 213 | 20241206 | 164100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20241206 | 164000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20241206 | 163900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20241206 | 163800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20241206 | 163700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20241206 | 163600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20241206 | 163500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20241206 | 163400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20241206 | 163300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20241206 | 163200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20241206 | 163100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20241206 | 163000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20241206 | 162900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20241206 | 162800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20241206 | 162700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20241206 | 162600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20241206 | 162500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20241206 | 162400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20241206 | 162300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20241206 | 162200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20241206 | 162100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20241206 | 162000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20241206 | 161900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20241206 | 161800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20241206 | 161700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20241206 | 161600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20241206 | 161500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20241206 | 161400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20241206 | 161300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 242 | 20241206 | 161200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 243 | 20241206 | 161100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 244 | 20241206 | 161000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 245 | 20241206 | 160900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 246 | 20241206 | 160800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 247 | 20241206 | 160700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 248 | 20241206 | 160600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 249 | 20241206 | 160500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 250 | 20241206 | 160400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 251 | 20241206 | 160300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 252 | 20241206 | 160200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 253 | 20241206 | 160100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 254 | 20241206 | 160000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 255 | 20241206 | 155900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 256 | 20241206 | 155800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 257 | 20241206 | 155700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 258 | 20241206 | 155600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 259 | 20241206 | 155500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 260 | 20241206 | 155400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 261 | 20241206 | 155300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 262 | 20241206 | 155200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 263 | 20241206 | 155100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 264 | 20241206 | 155000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 265 | 20241206 | 154900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 266 | 20241206 | 154800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 267 | 20241206 | 154700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 268 | 20241206 | 154600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 269 | 20241206 | 154500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 270 | 20241206 | 154400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 271 | 20241206 | 154300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 272 | 20241206 | 154200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 273 | 20241206 | 154100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 274 | 20241206 | 154000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 275 | 20241206 | 153900 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 276 | 20241206 | 153800 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 277 | 20241206 | 153700 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 278 | 20241206 | 153600 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 279 | 20241206 | 153500 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 280 | 20241206 | 153400 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 281 | 20241206 | 153300 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 282 | 20241206 | 153200 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 283 | 20241206 | 153100 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 284 | 20241206 | 153000 | 6886314700 | 24850 | 24850 | 24850 | 24850 | 1660 |
| 285 | 20241206 | 152900 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 286 | 20241206 | 152800 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 287 | 20241206 | 152700 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 288 | 20241206 | 152600 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 289 | 20241206 | 152500 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 290 | 20241206 | 152400 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 291 | 20241206 | 152300 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 292 | 20241206 | 152200 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 293 | 20241206 | 152100 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 294 | 20241206 | 152000 | 6845063700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 295 | 20241206 | 151900 | 6845063700 | 24750 | 24750 | 24800 | 24600 | 793 |
| 296 | 20241206 | 151800 | 6825468150 | 24750 | 24750 | 24750 | 24750 | 261 |
| 297 | 20241206 | 151700 | 6819008400 | 24650 | 24750 | 24750 | 24650 | 436 |
| 298 | 20241206 | 151600 | 6808239350 | 24700 | 24750 | 24750 | 24700 | 732 |
| 299 | 20241206 | 151500 | 6790137650 | 24750 | 24650 | 24750 | 24650 | 349 |
| 300 | 20241206 | 151400 | 6781523600 | 24650 | 24700 | 24700 | 24600 | 570 |
| 301 | 20241206 | 151300 | 6767475400 | 24650 | 24600 | 24700 | 24500 | 558 |
| 302 | 20241206 | 151200 | 6753771450 | 24600 | 24750 | 24750 | 24500 | 2508 |
| 303 | 20241206 | 151100 | 6692005300 | 24800 | 24850 | 24850 | 24700 | 163 |
| 304 | 20241206 | 151000 | 6687973500 | 24800 | 24900 | 24900 | 24800 | 740 |
| 305 | 20241206 | 150900 | 6669570800 | 24800 | 24900 | 24900 | 24800 | 649 |
| 306 | 20241206 | 150800 | 6653451550 | 24850 | 24900 | 24900 | 24800 | 663 |
| 307 | 20241206 | 150700 | 6636978200 | 24900 | 24900 | 24900 | 24850 | 177 |
| 308 | 20241206 | 150600 | 6632571400 | 24900 | 24900 | 24900 | 24850 | 945 |
| 309 | 20241206 | 150500 | 6609057650 | 24900 | 24900 | 24900 | 24850 | 542 |
| 310 | 20241206 | 150400 | 6595586850 | 24900 | 24900 | 24900 | 24800 | 266 |
| 311 | 20241206 | 150300 | 6588969750 | 24950 | 24950 | 24950 | 24900 | 21 |
| 312 | 20241206 | 150200 | 6588446200 | 24950 | 24950 | 25000 | 24900 | 1410 |
| 313 | 20241206 | 150100 | 6553270600 | 24900 | 24850 | 24900 | 24850 | 1109 |
| 314 | 20241206 | 150000 | 6525660050 | 24900 | 24850 | 24950 | 24800 | 4746 |
| 315 | 20241206 | 145900 | 6407569800 | 24850 | 24800 | 24850 | 24800 | 706 |
| 316 | 20241206 | 145800 | 6390059950 | 24800 | 24800 | 24800 | 24800 | 348 |
| 317 | 20241206 | 145700 | 6381429550 | 24750 | 24600 | 24750 | 24600 | 2266 |
| 318 | 20241206 | 145600 | 6325451450 | 24600 | 24600 | 24650 | 24600 | 451 |
| 319 | 20241206 | 145500 | 6314353200 | 24600 | 24600 | 24600 | 24600 | 451 |
| 320 | 20241206 | 145400 | 6303258600 | 24650 | 24600 | 24650 | 24600 | 93 |
| 321 | 20241206 | 145300 | 6300967050 | 24650 | 24650 | 24650 | 24550 | 62 |
| 322 | 20241206 | 145200 | 6299440000 | 24650 | 24550 | 24650 | 24550 | 608 |
| 323 | 20241206 | 145100 | 6284506200 | 24550 | 24600 | 24600 | 24550 | 148 |
| 324 | 20241206 | 145000 | 6280872250 | 24600 | 24600 | 24600 | 24600 | 404 |
| 325 | 20241206 | 144900 | 6270933850 | 24550 | 24600 | 24600 | 24550 | 125 |
| 326 | 20241206 | 144800 | 6267863400 | 24600 | 24500 | 24600 | 24500 | 545 |
| 327 | 20241206 | 144700 | 6254510600 | 24500 | 24550 | 24550 | 24500 | 76 |
| 328 | 20241206 | 144600 | 6252647300 | 24600 | 24550 | 24600 | 24550 | 312 |
| 329 | 20241206 | 144500 | 6244986700 | 24550 | 24600 | 24600 | 24550 | 11 |
| 330 | 20241206 | 144400 | 6244716350 | 24600 | 24650 | 24650 | 24600 | 802 |
| 331 | 20241206 | 144300 | 6224956200 | 24700 | 24700 | 24700 | 24700 | 1 |
| 332 | 20241206 | 144200 | 6224931500 | 24700 | 24700 | 24700 | 24700 | 35 |
| 333 | 20241206 | 144100 | 6224067000 | 24650 | 24650 | 24650 | 24650 | 10 |
| 334 | 20241206 | 144000 | 6223820500 | 24650 | 24700 | 24700 | 24650 | 258 |
| 335 | 20241206 | 143900 | 6217448700 | 24700 | 24750 | 24800 | 24700 | 1047 |
| 336 | 20241206 | 143800 | 6191535650 | 24800 | 24800 | 24800 | 24800 | 542 |
| 337 | 20241206 | 143700 | 6178094050 | 24800 | 24800 | 24800 | 24800 | 117 |
| 338 | 20241206 | 143600 | 6175192450 | 24800 | 24800 | 24800 | 24800 | 5 |
| 339 | 20241206 | 143500 | 6175068450 | 24800 | 24800 | 24800 | 24800 | 106 |
| 340 | 20241206 | 143400 | 6172439650 | 24800 | 24800 | 24800 | 24800 | 13 |
| 341 | 20241206 | 143300 | 6172117250 | 24800 | 24800 | 24800 | 24800 | 1 |
| 342 | 20241206 | 143200 | 6172092450 | 24800 | 24750 | 24800 | 24750 | 326 |
| 343 | 20241206 | 143100 | 6164008200 | 24750 | 24750 | 24800 | 24750 | 461 |
| 344 | 20241206 | 143000 | 6152592900 | 24800 | 24750 | 24800 | 24750 | 174 |
| 345 | 20241206 | 142900 | 6148282800 | 24750 | 24750 | 24750 | 24750 | 174 |
| 346 | 20241206 | 142800 | 6143976300 | 24800 | 24800 | 24800 | 24750 | 436 |
| 347 | 20241206 | 142700 | 6133173750 | 24800 | 24800 | 24850 | 24750 | 952 |
| 348 | 20241206 | 142600 | 6109559600 | 24800 | 24750 | 24800 | 24750 | 79 |
| 349 | 20241206 | 142500 | 6107602950 | 24750 | 24750 | 24800 | 24750 | 504 |
| 350 | 20241206 | 142400 | 6095105000 | 24800 | 24800 | 24800 | 24750 | 91 |
| 351 | 20241206 | 142300 | 6092848700 | 24800 | 24800 | 24800 | 24800 | 97 |
| 352 | 20241206 | 142200 | 6090443100 | 24750 | 24650 | 24750 | 24650 | 1940 |
| 353 | 20241206 | 142100 | 6042465800 | 24650 | 24650 | 24650 | 24650 | 7 |
| 354 | 20241206 | 142000 | 6042293250 | 24650 | 24650 | 24650 | 24650 | 18 |
| 355 | 20241206 | 141900 | 6041849550 | 24600 | 24600 | 24600 | 24550 | 384 |
| 356 | 20241206 | 141800 | 6032411650 | 24600 | 24600 | 24600 | 24550 | 283 |
| 357 | 20241206 | 141700 | 6025450700 | 24550 | 24550 | 24550 | 24500 | 398 |
| 358 | 20241206 | 141600 | 6015681300 | 24550 | 24550 | 24550 | 24550 | 349 |
| 359 | 20241206 | 141500 | 6007113350 | 24550 | 24550 | 24550 | 24550 | 7 |
| 360 | 20241206 | 141400 | 6006941500 | 24550 | 24500 | 24550 | 24500 | 214 |
| 361 | 20241206 | 141300 | 6001692800 | 24550 | 24550 | 24550 | 24550 | 33 |
| 362 | 20241206 | 141200 | 6000882650 | 24550 | 24550 | 24550 | 24500 | 34 |
| 363 | 20241206 | 141100 | 6000048450 | 24550 | 24550 | 24550 | 24550 | 207 |
| 364 | 20241206 | 141000 | 5994966600 | 24500 | 24450 | 24550 | 24450 | 796 |
| 365 | 20241206 | 140900 | 5975455800 | 24450 | 24350 | 24450 | 24350 | 477 |
| 366 | 20241206 | 140800 | 5963795650 | 24350 | 24400 | 24400 | 24350 | 175 |
| 367 | 20241206 | 140700 | 5959527850 | 24400 | 24400 | 24400 | 24400 | 11 |
| 368 | 20241206 | 140600 | 5959259450 | 24350 | 24450 | 24450 | 24350 | 196 |
| 369 | 20241206 | 140500 | 5954473450 | 24450 | 24400 | 24450 | 24350 | 105 |
| 370 | 20241206 | 140400 | 5951908350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 371 | 20241206 | 140300 | 5951908350 | 24350 | 24400 | 24500 | 24350 | 503 |
| 372 | 20241206 | 140200 | 5939639300 | 24400 | 24400 | 24400 | 24400 | 3 |
| 373 | 20241206 | 140100 | 5939566100 | 24400 | 24450 | 24450 | 24400 | 10 |
| 374 | 20241206 | 140000 | 5939322000 | 24450 | 24450 | 24450 | 24450 | 42 |
| 375 | 20241206 | 135900 | 5938295100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 376 | 20241206 | 135800 | 5938295100 | 24450 | 24500 | 24550 | 24450 | 124 |
| 377 | 20241206 | 135700 | 5935253250 | 24450 | 24450 | 24450 | 24450 | 533 |
| 378 | 20241206 | 135600 | 5922221400 | 24550 | 24500 | 24550 | 24500 | 144 |
| 379 | 20241206 | 135500 | 5918691200 | 24500 | 24500 | 24500 | 24500 | 23 |
| 380 | 20241206 | 135400 | 5918127700 | 24500 | 24550 | 24550 | 24500 | 856 |
| 381 | 20241206 | 135300 | 5897154950 | 24500 | 24550 | 24600 | 24500 | 1291 |
| 382 | 20241206 | 135200 | 5865518150 | 24550 | 24550 | 24550 | 24550 | 55 |
| 383 | 20241206 | 135100 | 5864167900 | 24550 | 24550 | 24600 | 24550 | 167 |
| 384 | 20241206 | 135000 | 5860062800 | 24600 | 24600 | 24600 | 24600 | 20 |
| 385 | 20241206 | 134900 | 5859570800 | 24600 | 24550 | 24600 | 24550 | 143 |
| 386 | 20241206 | 134800 | 5856056950 | 24550 | 24500 | 24550 | 24500 | 935 |
| 387 | 20241206 | 134700 | 5833147400 | 24500 | 24500 | 24500 | 24450 | 39 |
| 388 | 20241206 | 134600 | 5832193450 | 24500 | 24500 | 24500 | 24500 | 87 |
| 389 | 20241206 | 134500 | 5830061950 | 24450 | 24450 | 24450 | 24450 | 15 |
| 390 | 20241206 | 134400 | 5829695200 | 24450 | 24450 | 24450 | 24450 | 80 |
| 391 | 20241206 | 134300 | 5827739200 | 24450 | 24500 | 24500 | 24450 | 3 |
| 392 | 20241206 | 134200 | 5827665800 | 24450 | 24450 | 24450 | 24450 | 55 |
| 393 | 20241206 | 134100 | 5826321050 | 24450 | 24450 | 24450 | 24450 | 27 |
| 394 | 20241206 | 134000 | 5825660900 | 24500 | 24500 | 24500 | 24500 | 332 |
| 395 | 20241206 | 133900 | 5817526900 | 24500 | 24500 | 24550 | 24500 | 403 |
| 396 | 20241206 | 133800 | 5807649000 | 24500 | 24500 | 24500 | 24500 | 110 |
| 397 | 20241206 | 133700 | 5804954000 | 24500 | 24450 | 24500 | 24450 | 42 |
| 398 | 20241206 | 133600 | 5803926750 | 24450 | 24450 | 24450 | 24450 | 1416 |
| 399 | 20241206 | 133500 | 5769305550 | 24350 | 24350 | 24350 | 24350 | 0 |
| 400 | 20241206 | 133400 | 5769305550 | 24350 | 24400 | 24450 | 24350 | 1029 |
| 401 | 20241206 | 133300 | 5744189900 | 24300 | 24350 | 24450 | 24300 | 1187 |
| 402 | 20241206 | 133200 | 5715271300 | 24350 | 24300 | 24350 | 24300 | 736 |
| 403 | 20241206 | 133100 | 5697374700 | 24300 | 24300 | 24300 | 24300 | 220 |
| 404 | 20241206 | 133000 | 5692028700 | 24300 | 24250 | 24300 | 24250 | 389 |
| 405 | 20241206 | 132900 | 5682595400 | 24300 | 24350 | 24350 | 24300 | 245 |
| 406 | 20241206 | 132800 | 5676641650 | 24350 | 24350 | 24350 | 24300 | 41 |
| 407 | 20241206 | 132700 | 5675643400 | 24350 | 24350 | 24350 | 24350 | 1 |
| 408 | 20241206 | 132600 | 5675619050 | 24350 | 24350 | 24350 | 24350 | 4 |
| 409 | 20241206 | 132500 | 5675521650 | 24350 | 24350 | 24350 | 24350 | 125 |
| 410 | 20241206 | 132400 | 5672477900 | 24300 | 24350 | 24350 | 24300 | 81 |
| 411 | 20241206 | 132300 | 5670508550 | 24350 | 24350 | 24350 | 24300 | 360 |
| 412 | 20241206 | 132200 | 5661754350 | 24400 | 24400 | 24400 | 24400 | 101 |
| 413 | 20241206 | 132100 | 5659289950 | 24350 | 24400 | 24400 | 24350 | 68 |
| 414 | 20241206 | 132000 | 5657634100 | 24400 | 24400 | 24400 | 24400 | 124 |
| 415 | 20241206 | 131900 | 5654608500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 416 | 20241206 | 131800 | 5654608500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 417 | 20241206 | 131700 | 5654608500 | 24350 | 24400 | 24400 | 24350 | 40 |
| 418 | 20241206 | 131600 | 5653633450 | 24350 | 24350 | 24350 | 24350 | 48 |
| 419 | 20241206 | 131500 | 5652464650 | 24400 | 24400 | 24400 | 24400 | 6 |
| 420 | 20241206 | 131400 | 5652318250 | 24350 | 24400 | 24400 | 24350 | 33 |
| 421 | 20241206 | 131300 | 5651514650 | 24350 | 24450 | 24450 | 24350 | 155 |
| 422 | 20241206 | 131200 | 5647738400 | 24450 | 24350 | 24450 | 24350 | 1250 |
| 423 | 20241206 | 131100 | 5617269350 | 24350 | 24300 | 24350 | 24300 | 93 |
| 424 | 20241206 | 131000 | 5615008200 | 24350 | 24300 | 24350 | 24200 | 263 |
| 425 | 20241206 | 130900 | 5608637100 | 24300 | 24250 | 24350 | 24200 | 564 |
| 426 | 20241206 | 130800 | 5594984150 | 24250 | 24200 | 24300 | 24200 | 72 |
| 427 | 20241206 | 130700 | 5593234900 | 24250 | 24250 | 24250 | 24250 | 300 |
| 428 | 20241206 | 130600 | 5585959900 | 24250 | 24300 | 24300 | 24250 | 167 |
| 429 | 20241206 | 130500 | 5581909550 | 24300 | 24250 | 24300 | 24250 | 239 |
| 430 | 20241206 | 130400 | 5576113550 | 24250 | 24350 | 24350 | 24250 | 907 |
| 431 | 20241206 | 130300 | 5554089950 | 24300 | 24350 | 24350 | 24300 | 472 |
| 432 | 20241206 | 130200 | 5542611750 | 24400 | 24400 | 24400 | 24400 | 12 |
| 433 | 20241206 | 130100 | 5542318950 | 24400 | 24400 | 24400 | 24400 | 141 |
| 434 | 20241206 | 130000 | 5538878550 | 24400 | 24350 | 24400 | 24350 | 235 |
| 435 | 20241206 | 125900 | 5533155800 | 24350 | 24350 | 24350 | 24350 | 40 |
| 436 | 20241206 | 125800 | 5532181800 | 24350 | 24350 | 24350 | 24350 | 1 |
| 437 | 20241206 | 125700 | 5532157450 | 24350 | 24400 | 24400 | 24350 | 258 |
| 438 | 20241206 | 125600 | 5525869950 | 24400 | 24400 | 24400 | 24400 | 16 |
| 439 | 20241206 | 125500 | 5525479550 | 24350 | 24250 | 24350 | 24250 | 155 |
| 440 | 20241206 | 125400 | 5521705400 | 24300 | 24300 | 24300 | 24300 | 178 |
| 441 | 20241206 | 125300 | 5517380000 | 24350 | 24250 | 24350 | 24250 | 202 |
| 442 | 20241206 | 125200 | 5512481400 | 24250 | 24250 | 24350 | 24250 | 168 |
| 443 | 20241206 | 125100 | 5508407050 | 24250 | 24300 | 24350 | 24250 | 20 |
| 444 | 20241206 | 125000 | 5507921700 | 24350 | 24350 | 24350 | 24350 | 3 |
| 445 | 20241206 | 124900 | 5507848650 | 24350 | 24250 | 24350 | 24250 | 2 |
| 446 | 20241206 | 124800 | 5507800050 | 24350 | 24300 | 24350 | 24300 | 95 |
| 447 | 20241206 | 124700 | 5505487800 | 24350 | 24350 | 24400 | 24250 | 511 |
| 448 | 20241206 | 124600 | 5493088200 | 24250 | 24400 | 24400 | 24250 | 674 |
| 449 | 20241206 | 124500 | 5476699050 | 24400 | 24400 | 24400 | 24400 | 77 |
| 450 | 20241206 | 124400 | 5474820250 | 24400 | 24350 | 24400 | 24350 | 112 |
| 451 | 20241206 | 124300 | 5472092950 | 24350 | 24400 | 24400 | 24350 | 674 |
| 452 | 20241206 | 124200 | 5455651050 | 24450 | 24450 | 24450 | 24400 | 103 |
| 453 | 20241206 | 124100 | 5453132750 | 24450 | 24500 | 24500 | 24400 | 637 |
| 454 | 20241206 | 124000 | 5437563600 | 24550 | 24550 | 24550 | 24450 | 443 |
| 455 | 20241206 | 123900 | 5426706700 | 24600 | 24550 | 24600 | 24550 | 10 |
| 456 | 20241206 | 123800 | 5426461100 | 24600 | 24550 | 24600 | 24550 | 22 |
| 457 | 20241206 | 123700 | 5425920150 | 24600 | 24550 | 24600 | 24550 | 88 |
| 458 | 20241206 | 123600 | 5423756100 | 24600 | 24600 | 24600 | 24550 | 11 |
| 459 | 20241206 | 123500 | 5423485650 | 24600 | 24600 | 24600 | 24600 | 1 |
| 460 | 20241206 | 123400 | 5423461050 | 24600 | 24600 | 24600 | 24550 | 32 |
| 461 | 20241206 | 123300 | 5422674100 | 24600 | 24600 | 24600 | 24600 | 73 |
| 462 | 20241206 | 123200 | 5420878300 | 24500 | 24500 | 24500 | 24500 | 1 |
| 463 | 20241206 | 123100 | 5420853800 | 24500 | 24500 | 24500 | 24500 | 50 |
| 464 | 20241206 | 123000 | 5419628800 | 24500 | 24550 | 24550 | 24500 | 45 |
| 465 | 20241206 | 122900 | 5418526250 | 24500 | 24500 | 24500 | 24500 | 81 |
| 466 | 20241206 | 122800 | 5416541750 | 24500 | 24500 | 24500 | 24500 | 203 |
| 467 | 20241206 | 122700 | 5411568250 | 24500 | 24550 | 24600 | 24500 | 210 |
| 468 | 20241206 | 122600 | 5406412450 | 24550 | 24550 | 24550 | 24550 | 148 |
| 469 | 20241206 | 122500 | 5402779050 | 24550 | 24650 | 24650 | 24550 | 1469 |
| 470 | 20241206 | 122400 | 5366707950 | 24650 | 24650 | 24650 | 24650 | 49 |
| 471 | 20241206 | 122300 | 5365500100 | 24650 | 24650 | 24650 | 24650 | 27 |
| 472 | 20241206 | 122200 | 5364834550 | 24650 | 24650 | 24650 | 24650 | 3 |
| 473 | 20241206 | 122100 | 5364760600 | 24700 | 24700 | 24700 | 24700 | 51 |
| 474 | 20241206 | 122000 | 5363500900 | 24700 | 24700 | 24750 | 24700 | 315 |
| 475 | 20241206 | 121900 | 5355720150 | 24750 | 24800 | 24850 | 24750 | 74 |
| 476 | 20241206 | 121800 | 5353884900 | 24800 | 24800 | 24800 | 24800 | 72 |
| 477 | 20241206 | 121700 | 5352099300 | 24800 | 24800 | 24800 | 24800 | 107 |
| 478 | 20241206 | 121600 | 5349445700 | 24800 | 24850 | 24850 | 24800 | 122 |
| 479 | 20241206 | 121500 | 5346419000 | 24800 | 24800 | 24800 | 24800 | 103 |
| 480 | 20241206 | 121400 | 5343864600 | 24800 | 24600 | 24800 | 24600 | 1913 |
| 481 | 20241206 | 121300 | 5296692050 | 24650 | 24600 | 24650 | 24600 | 594 |
| 482 | 20241206 | 121200 | 5282075300 | 24600 | 24650 | 24650 | 24600 | 276 |
| 483 | 20241206 | 121100 | 5275278400 | 24650 | 24650 | 24650 | 24650 | 20 |
| 484 | 20241206 | 121000 | 5274785400 | 24650 | 24600 | 24650 | 24600 | 2103 |
| 485 | 20241206 | 120900 | 5222984450 | 24650 | 24600 | 24650 | 24600 | 327 |
| 486 | 20241206 | 120800 | 5214939900 | 24600 | 24600 | 24600 | 24600 | 290 |
| 487 | 20241206 | 120700 | 5207805900 | 24600 | 24600 | 24600 | 24600 | 16 |
| 488 | 20241206 | 120600 | 5207412300 | 24550 | 24550 | 24550 | 24550 | 128 |
| 489 | 20241206 | 120500 | 5204269900 | 24500 | 24500 | 24500 | 24500 | 91 |
| 490 | 20241206 | 120400 | 5202040400 | 24500 | 24500 | 24550 | 24500 | 258 |
| 491 | 20241206 | 120300 | 5195711800 | 24500 | 24600 | 24600 | 24500 | 99 |
| 492 | 20241206 | 120200 | 5193280850 | 24600 | 24550 | 24600 | 24550 | 54 |
| 493 | 20241206 | 120100 | 5191952650 | 24550 | 24550 | 24550 | 24550 | 7 |
| 494 | 20241206 | 120000 | 5191780800 | 24650 | 24650 | 24650 | 24650 | 12 |
| 495 | 20241206 | 115900 | 5191485000 | 24600 | 24550 | 24600 | 24450 | 838 |
| 496 | 20241206 | 115800 | 5170933950 | 24600 | 24650 | 24650 | 24600 | 198 |
| 497 | 20241206 | 115700 | 5166061150 | 24600 | 24600 | 24650 | 24600 | 115 |
| 498 | 20241206 | 115600 | 5163226550 | 24600 | 24600 | 24650 | 24600 | 292 |
| 499 | 20241206 | 115500 | 5156038350 | 24600 | 24600 | 24600 | 24600 | 262 |
| 500 | 20241206 | 115400 | 5149593150 | 24600 | 24650 | 24650 | 24600 | 100 |
| 501 | 20241206 | 115300 | 5147128750 | 24600 | 24600 | 24600 | 24600 | 509 |
| 502 | 20241206 | 115200 | 5134607350 | 24600 | 24600 | 24600 | 24600 | 24 |
| 503 | 20241206 | 115100 | 5134016950 | 24600 | 24650 | 24700 | 24600 | 872 |
| 504 | 20241206 | 115000 | 5112527550 | 24750 | 24800 | 24800 | 24700 | 587 |
| 505 | 20241206 | 114900 | 5098013900 | 24800 | 24800 | 24800 | 24800 | 1 |
| 506 | 20241206 | 114800 | 5097989100 | 24750 | 24750 | 24750 | 24750 | 1 |
| 507 | 20241206 | 114700 | 5097964350 | 24750 | 24750 | 24750 | 24750 | 47 |
| 508 | 20241206 | 114600 | 5096801100 | 24800 | 24800 | 24800 | 24750 | 599 |
| 509 | 20241206 | 114500 | 5081965950 | 24850 | 24800 | 24850 | 24800 | 935 |
| 510 | 20241206 | 114400 | 5058773300 | 24800 | 24750 | 24800 | 24750 | 79 |
| 511 | 20241206 | 114300 | 5056814600 | 24750 | 24750 | 24750 | 24750 | 59 |
| 512 | 20241206 | 114200 | 5055354350 | 24750 | 24650 | 24750 | 24650 | 543 |
| 513 | 20241206 | 114100 | 5041938850 | 24650 | 24650 | 24650 | 24600 | 144 |
| 514 | 20241206 | 114000 | 5038389650 | 24650 | 24600 | 24650 | 24600 | 94 |
| 515 | 20241206 | 113900 | 5036072650 | 24650 | 24600 | 24650 | 24600 | 1755 |
| 516 | 20241206 | 113800 | 4992899500 | 24550 | 24550 | 24550 | 24550 | 84 |
| 517 | 20241206 | 113700 | 4990837300 | 24550 | 24600 | 24600 | 24550 | 29 |
| 518 | 20241206 | 113600 | 4990125300 | 24450 | 24550 | 24550 | 24450 | 2047 |
| 519 | 20241206 | 113500 | 4939933450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 520 | 20241206 | 113400 | 4939933450 | 24550 | 24550 | 24600 | 24550 | 143 |
| 521 | 20241206 | 113300 | 4936422550 | 24550 | 24600 | 24600 | 24550 | 45 |
| 522 | 20241206 | 113200 | 4935315800 | 24550 | 24550 | 24550 | 24550 | 949 |
| 523 | 20241206 | 113100 | 4912017850 | 24500 | 24550 | 24550 | 24500 | 202 |
| 524 | 20241206 | 113000 | 4907065150 | 24500 | 24500 | 24500 | 24500 | 2 |
| 525 | 20241206 | 112900 | 4907016150 | 24500 | 24500 | 24500 | 24500 | 882 |
| 526 | 20241206 | 112800 | 4885407150 | 24500 | 24400 | 24500 | 24400 | 466 |
| 527 | 20241206 | 112700 | 4874000350 | 24400 | 24400 | 24400 | 24400 | 2 |
| 528 | 20241206 | 112600 | 4873951550 | 24550 | 24550 | 24550 | 24350 | 262 |
| 529 | 20241206 | 112500 | 4867525450 | 24550 | 24550 | 24550 | 24300 | 1917 |
| 530 | 20241206 | 112400 | 4820572600 | 24500 | 24500 | 24500 | 24400 | 1411 |
| 531 | 20241206 | 112300 | 4786032300 | 24500 | 24450 | 24500 | 24400 | 3005 |
| 532 | 20241206 | 112200 | 4712459700 | 24450 | 24350 | 24450 | 24350 | 2398 |
| 533 | 20241206 | 112100 | 4653952800 | 24350 | 24350 | 24350 | 24350 | 316 |
| 534 | 20241206 | 112000 | 4646258200 | 24350 | 24350 | 24350 | 24250 | 1005 |
| 535 | 20241206 | 111900 | 4621856450 | 24350 | 24350 | 24400 | 24350 | 427 |
| 536 | 20241206 | 111800 | 4611458650 | 24350 | 24250 | 24400 | 24200 | 3768 |
| 537 | 20241206 | 111700 | 4519867100 | 24250 | 24150 | 24250 | 24100 | 1489 |
| 538 | 20241206 | 111600 | 4483889950 | 24150 | 24150 | 24150 | 24150 | 142 |
| 539 | 20241206 | 111500 | 4480460650 | 24150 | 24200 | 24200 | 24150 | 18 |
| 540 | 20241206 | 111400 | 4480025550 | 24100 | 24100 | 24200 | 24100 | 71 |
| 541 | 20241206 | 111300 | 4478312950 | 24150 | 24150 | 24150 | 24100 | 393 |
| 542 | 20241206 | 111200 | 4468822050 | 24100 | 24100 | 24100 | 24100 | 234 |
| 543 | 20241206 | 111100 | 4463182650 | 24100 | 24100 | 24150 | 24100 | 31 |
| 544 | 20241206 | 111000 | 4462435300 | 24150 | 24150 | 24200 | 24150 | 115 |
| 545 | 20241206 | 110900 | 4459658000 | 24150 | 24150 | 24150 | 24150 | 270 |
| 546 | 20241206 | 110800 | 4453137500 | 24150 | 24200 | 24200 | 24150 | 305 |
| 547 | 20241206 | 110700 | 4445761500 | 24200 | 24150 | 24200 | 24150 | 1236 |
| 548 | 20241206 | 110600 | 4415899500 | 24100 | 24050 | 24100 | 24050 | 714 |
| 549 | 20241206 | 110500 | 4398707800 | 24100 | 24150 | 24150 | 24000 | 551 |
| 550 | 20241206 | 110400 | 4385425800 | 24150 | 24150 | 24250 | 23900 | 2028 |
| 551 | 20241206 | 110300 | 4336680650 | 24150 | 24200 | 24250 | 24150 | 597 |
| 552 | 20241206 | 110200 | 4322260150 | 24250 | 24050 | 24250 | 23900 | 2256 |
| 553 | 20241206 | 110100 | 4267976800 | 24100 | 24100 | 24100 | 24050 | 593 |
| 554 | 20241206 | 110000 | 4253702450 | 24050 | 24050 | 24100 | 24050 | 817 |
| 555 | 20241206 | 105900 | 4234040150 | 23900 | 24000 | 24000 | 23900 | 694 |
| 556 | 20241206 | 105800 | 4217431950 | 24000 | 24050 | 24050 | 23900 | 2344 |
| 557 | 20241206 | 105700 | 4161216500 | 24050 | 23900 | 24050 | 23800 | 4344 |
| 558 | 20241206 | 105600 | 4057331650 | 23900 | 23950 | 24000 | 23900 | 1404 |
| 559 | 20241206 | 105500 | 4023749650 | 23950 | 24000 | 24050 | 23950 | 285 |
| 560 | 20241206 | 105400 | 4016910050 | 24050 | 24000 | 24050 | 23950 | 2292 |
| 561 | 20241206 | 105300 | 3961919350 | 23950 | 23950 | 24000 | 23900 | 2024 |
| 562 | 20241206 | 105200 | 3913487450 | 23900 | 24050 | 24050 | 23900 | 2757 |
| 563 | 20241206 | 105100 | 3847409500 | 24000 | 24100 | 24100 | 24000 | 3564 |
| 564 | 20241206 | 105000 | 3761815400 | 24100 | 24050 | 24150 | 24000 | 3735 |
| 565 | 20241206 | 104900 | 3672032700 | 24100 | 24150 | 24200 | 24050 | 5975 |
| 566 | 20241206 | 104800 | 3528029450 | 24150 | 24200 | 24200 | 24100 | 1648 |
| 567 | 20241206 | 104700 | 3488256100 | 24200 | 24250 | 24250 | 24100 | 1737 |
| 568 | 20241206 | 104600 | 3446240850 | 24250 | 24100 | 24250 | 24050 | 2207 |
| 569 | 20241206 | 104500 | 3393084150 | 24100 | 24300 | 24300 | 24100 | 581 |
| 570 | 20241206 | 104400 | 3379067500 | 24300 | 24100 | 24300 | 24100 | 1270 |
| 571 | 20241206 | 104300 | 3348450650 | 24150 | 24250 | 24250 | 24150 | 926 |
| 572 | 20241206 | 104200 | 3326081100 | 24150 | 24200 | 24200 | 24150 | 218 |
| 573 | 20241206 | 104100 | 3320810500 | 24150 | 24300 | 24300 | 24150 | 1035 |
| 574 | 20241206 | 104000 | 3295782050 | 24300 | 24350 | 24350 | 24300 | 1113 |
| 575 | 20241206 | 103900 | 3268735400 | 24350 | 24500 | 24500 | 24350 | 751 |
| 576 | 20241206 | 103800 | 3250388750 | 24500 | 24500 | 24500 | 24500 | 1033 |
| 577 | 20241206 | 103700 | 3225080250 | 24450 | 24450 | 24450 | 24450 | 197 |
| 578 | 20241206 | 103600 | 3220263600 | 24450 | 24450 | 24500 | 24450 | 126 |
| 579 | 20241206 | 103500 | 3217180350 | 24400 | 24500 | 24500 | 24400 | 1250 |
| 580 | 20241206 | 103400 | 3186660350 | 24350 | 24400 | 24450 | 24350 | 876 |
| 581 | 20241206 | 103300 | 3165268600 | 24400 | 24500 | 24500 | 24400 | 388 |
| 582 | 20241206 | 103200 | 3155770100 | 24500 | 24400 | 24500 | 24400 | 1029 |
| 583 | 20241206 | 103100 | 3130651700 | 24400 | 24350 | 24400 | 24350 | 250 |
| 584 | 20241206 | 103000 | 3124559150 | 24350 | 24250 | 24350 | 24250 | 1090 |
| 585 | 20241206 | 102900 | 3098096800 | 24250 | 24150 | 24250 | 24150 | 1670 |
| 586 | 20241206 | 102800 | 3057748950 | 24200 | 24250 | 24300 | 24150 | 246 |
| 587 | 20241206 | 102700 | 3051802650 | 24300 | 24350 | 24350 | 24300 | 85 |
| 588 | 20241206 | 102600 | 3049733450 | 24150 | 24300 | 24350 | 24150 | 1253 |
| 589 | 20241206 | 102500 | 3019430000 | 24250 | 24350 | 24350 | 24250 | 511 |
| 590 | 20241206 | 102400 | 3007002850 | 24300 | 24400 | 24400 | 24300 | 654 |
| 591 | 20241206 | 102300 | 2991093900 | 24300 | 24350 | 24400 | 24300 | 761 |
| 592 | 20241206 | 102200 | 2972586850 | 24350 | 24200 | 24350 | 24200 | 355 |
| 593 | 20241206 | 102100 | 2963949850 | 24200 | 24200 | 24400 | 24150 | 1907 |
| 594 | 20241206 | 102000 | 2917762850 | 24200 | 24200 | 24200 | 24100 | 1978 |
| 595 | 20241206 | 101900 | 2870067150 | 24150 | 24100 | 24250 | 24100 | 2743 |
| 596 | 20241206 | 101800 | 2803749750 | 24100 | 24300 | 24300 | 24100 | 2232 |
| 597 | 20241206 | 101700 | 2749764400 | 24350 | 24300 | 24350 | 24150 | 2562 |
| 598 | 20241206 | 101600 | 2687667950 | 24300 | 24350 | 24350 | 24150 | 6287 |
| 599 | 20241206 | 101500 | 2535198050 | 24350 | 24400 | 24400 | 24350 | 2428 |
| 600 | 20241206 | 101400 | 2476031100 | 24400 | 24450 | 24450 | 24400 | 3426 |
| 601 | 20241206 | 101300 | 2392355950 | 24450 | 24550 | 24550 | 24450 | 2017 |
| 602 | 20241206 | 101200 | 2342963950 | 24550 | 24550 | 24550 | 24550 | 247 |
| 603 | 20241206 | 101100 | 2336900100 | 24500 | 24550 | 24550 | 24500 | 4228 |
| 604 | 20241206 | 101000 | 2233307900 | 24550 | 24600 | 24600 | 24500 | 730 |
| 605 | 20241206 | 100900 | 2215403000 | 24600 | 24650 | 24650 | 24550 | 393 |
| 606 | 20241206 | 100800 | 2205743400 | 24650 | 24650 | 24650 | 24600 | 660 |
| 607 | 20241206 | 100700 | 2189497000 | 24650 | 24700 | 24700 | 24650 | 21 |
| 608 | 20241206 | 100600 | 2188979300 | 24700 | 24650 | 24700 | 24550 | 182 |
| 609 | 20241206 | 100500 | 2184500400 | 24700 | 24650 | 24700 | 24650 | 70 |
| 610 | 20241206 | 100400 | 2182774400 | 24700 | 24650 | 24700 | 24650 | 21 |
| 611 | 20241206 | 100300 | 2182255850 | 24650 | 24600 | 24650 | 24550 | 688 |
| 612 | 20241206 | 100200 | 2165362850 | 24550 | 24600 | 24650 | 24550 | 156 |
| 613 | 20241206 | 100100 | 2161524900 | 24600 | 24650 | 24650 | 24600 | 122 |
| 614 | 20241206 | 100000 | 2158522750 | 24650 | 24750 | 24750 | 24650 | 737 |
| 615 | 20241206 | 095900 | 2140296950 | 24750 | 24650 | 24800 | 24650 | 2017 |
| 616 | 20241206 | 095800 | 2090414700 | 24550 | 24450 | 24550 | 24450 | 62 |
| 617 | 20241206 | 095700 | 2088895100 | 24700 | 24700 | 24700 | 24450 | 1149 |
| 618 | 20241206 | 095600 | 2060744300 | 24750 | 24700 | 24750 | 24700 | 54 |
| 619 | 20241206 | 095500 | 2059409550 | 24700 | 24550 | 24700 | 24450 | 1898 |
| 620 | 20241206 | 095400 | 2012704150 | 24550 | 24550 | 24650 | 24450 | 4077 |
| 621 | 20241206 | 095300 | 1912828500 | 24650 | 24550 | 24650 | 24550 | 1306 |
| 622 | 20241206 | 095200 | 1880749100 | 24600 | 24600 | 24650 | 24600 | 523 |
| 623 | 20241206 | 095100 | 1867871600 | 24600 | 24700 | 24700 | 24600 | 1001 |
| 624 | 20241206 | 095000 | 1843173250 | 24750 | 24700 | 24750 | 24700 | 6 |
| 625 | 20241206 | 094900 | 1843024800 | 24750 | 24800 | 24800 | 24700 | 49 |
| 626 | 20241206 | 094800 | 1841812750 | 24850 | 24750 | 24850 | 24750 | 47 |
| 627 | 20241206 | 094700 | 1840648600 | 24800 | 24900 | 24900 | 24800 | 563 |
| 628 | 20241206 | 094600 | 1826657850 | 24900 | 25000 | 25000 | 24900 | 717 |
| 629 | 20241206 | 094500 | 1808797850 | 24950 | 24950 | 25000 | 24950 | 330 |
| 630 | 20241206 | 094400 | 1800562500 | 24900 | 24950 | 25000 | 24900 | 638 |
| 631 | 20241206 | 094300 | 1784657750 | 24950 | 24900 | 24950 | 24850 | 536 |
| 632 | 20241206 | 094200 | 1771306600 | 24900 | 24900 | 24900 | 24700 | 2829 |
| 633 | 20241206 | 094100 | 1701337600 | 24900 | 24900 | 24900 | 24800 | 365 |
| 634 | 20241206 | 094000 | 1692255000 | 24900 | 24900 | 24900 | 24850 | 252 |
| 635 | 20241206 | 093900 | 1685988600 | 24900 | 24900 | 24900 | 24900 | 1 |
| 636 | 20241206 | 093800 | 1685963700 | 24900 | 24800 | 24900 | 24750 | 482 |
| 637 | 20241206 | 093700 | 1673996050 | 24750 | 24700 | 24750 | 24700 | 1354 |
| 638 | 20241206 | 093600 | 1640499850 | 24750 | 24700 | 24800 | 24700 | 2015 |
| 639 | 20241206 | 093500 | 1590628850 | 24750 | 24750 | 24750 | 24700 | 52 |
| 640 | 20241206 | 093400 | 1589341900 | 24700 | 24750 | 24800 | 24650 | 1521 |
| 641 | 20241206 | 093300 | 1551719200 | 24700 | 24600 | 24750 | 24450 | 9310 |
| 642 | 20241206 | 093200 | 1323153250 | 24650 | 24600 | 24700 | 24550 | 1756 |
| 643 | 20241206 | 093100 | 1279949850 | 24550 | 24700 | 24700 | 24550 | 3075 |
| 644 | 20241206 | 093000 | 1204213250 | 24700 | 24950 | 25000 | 24700 | 4097 |
| 645 | 20241206 | 092900 | 1102426550 | 24950 | 25100 | 25100 | 24950 | 472 |
| 646 | 20241206 | 092800 | 1090635000 | 25100 | 25050 | 25100 | 25050 | 329 |
| 647 | 20241206 | 092700 | 1082382650 | 25050 | 25050 | 25100 | 24950 | 98 |
| 648 | 20241206 | 092600 | 1079928900 | 25050 | 24950 | 25050 | 24950 | 2124 |
| 649 | 20241206 | 092500 | 1026799450 | 24950 | 24950 | 25000 | 24900 | 1042 |
| 650 | 20241206 | 092400 | 1000834850 | 24950 | 24950 | 24950 | 24900 | 358 |
| 651 | 20241206 | 092300 | 991903200 | 24950 | 24800 | 24950 | 24800 | 727 |
| 652 | 20241206 | 092200 | 973845300 | 24850 | 25000 | 25000 | 24750 | 465 |
| 653 | 20241206 | 092100 | 962308300 | 24800 | 25000 | 25050 | 24800 | 1459 |
| 654 | 20241206 | 092000 | 926046450 | 25000 | 25100 | 25100 | 24900 | 704 |
| 655 | 20241206 | 091900 | 908470900 | 25100 | 25100 | 25100 | 25050 | 481 |
| 656 | 20241206 | 091800 | 896398800 | 25100 | 25200 | 25250 | 25100 | 404 |
| 657 | 20241206 | 091700 | 886226550 | 25250 | 25250 | 25250 | 25150 | 613 |
| 658 | 20241206 | 091600 | 870761550 | 25250 | 25350 | 25400 | 25250 | 579 |
| 659 | 20241206 | 091500 | 856104750 | 25350 | 25450 | 25450 | 25250 | 849 |
| 660 | 20241206 | 091400 | 834540550 | 25350 | 25400 | 25700 | 25350 | 5046 |
| 661 | 20241206 | 091300 | 706074150 | 25400 | 25000 | 25450 | 24950 | 4245 |
| 662 | 20241206 | 091200 | 598854400 | 25000 | 24850 | 25000 | 24750 | 2023 |
| 663 | 20241206 | 091100 | 548493350 | 24850 | 24900 | 24900 | 24800 | 1835 |
| 664 | 20241206 | 091000 | 502877050 | 24900 | 24950 | 24950 | 24900 | 104 |
| 665 | 20241206 | 090900 | 500282850 | 25000 | 25050 | 25050 | 24950 | 1039 |
| 666 | 20241206 | 090800 | 474309200 | 25050 | 25050 | 25050 | 25000 | 460 |
| 667 | 20241206 | 090700 | 462786950 | 25000 | 24950 | 25000 | 24950 | 539 |
| 668 | 20241206 | 090600 | 449327800 | 25000 | 24950 | 25000 | 24900 | 2010 |
| 669 | 20241206 | 090500 | 399153150 | 24950 | 24900 | 25000 | 24900 | 750 |
| 670 | 20241206 | 090400 | 380466200 | 24900 | 24900 | 24950 | 24800 | 4713 |
| 671 | 20241206 | 090300 | 263328750 | 24950 | 24950 | 25000 | 24900 | 906 |
| 672 | 20241206 | 090200 | 240726100 | 25000 | 25200 | 25250 | 24950 | 1014 |
| 673 | 20241206 | 090100 | 215283600 | 25200 | 25050 | 25250 | 24900 | 1880 |
| 674 | 20241206 | 090000 | 168083300 | 25050 | 24750 | 25100 | 24750 | 6684 |