36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 201300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 3 | 20241209 | 201200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20241209 | 201100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20241209 | 201000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20241209 | 200900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20241209 | 200800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20241209 | 200700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20241209 | 200600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20241209 | 200500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20241209 | 200400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20241209 | 200300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20241209 | 200200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20241209 | 200100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20241209 | 200000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20241209 | 195900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20241209 | 195800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20241209 | 195700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20241209 | 195600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20241209 | 195500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20241209 | 195400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20241209 | 195300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20241209 | 195200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20241209 | 195100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20241209 | 195000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20241209 | 194900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20241209 | 194800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20241209 | 194700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20241209 | 194600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20241209 | 194500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20241209 | 194400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20241209 | 194300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 33 | 20241209 | 194200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20241209 | 194100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20241209 | 194000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20241209 | 193900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20241209 | 193800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20241209 | 193700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20241209 | 193600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20241209 | 193500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20241209 | 193400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20241209 | 193300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20241209 | 193200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20241209 | 193100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20241209 | 193000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20241209 | 192900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20241209 | 192800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20241209 | 192700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20241209 | 192600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20241209 | 192500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20241209 | 192400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20241209 | 192300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20241209 | 192200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20241209 | 192100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20241209 | 192000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20241209 | 191900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20241209 | 191800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20241209 | 191700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20241209 | 191600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20241209 | 191500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20241209 | 191400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20241209 | 191300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 63 | 20241209 | 191200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20241209 | 191100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20241209 | 191000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20241209 | 190900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20241209 | 190800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20241209 | 190700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20241209 | 190600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20241209 | 190500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20241209 | 190400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20241209 | 190300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20241209 | 190200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20241209 | 190100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20241209 | 190000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20241209 | 185900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20241209 | 185800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20241209 | 185700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20241209 | 185600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20241209 | 185500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20241209 | 185400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20241209 | 185300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20241209 | 185200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20241209 | 185100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20241209 | 185000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20241209 | 184900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20241209 | 184800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20241209 | 184700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20241209 | 184600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20241209 | 184500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20241209 | 184400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20241209 | 184300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 93 | 20241209 | 184200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20241209 | 184100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20241209 | 184000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20241209 | 183900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20241209 | 183800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20241209 | 183700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20241209 | 183600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20241209 | 183500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20241209 | 183400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20241209 | 183300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20241209 | 183200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20241209 | 183100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20241209 | 183000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20241209 | 182900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20241209 | 182800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20241209 | 182700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20241209 | 182600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20241209 | 182500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20241209 | 182400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20241209 | 182300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20241209 | 182200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20241209 | 182100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20241209 | 182000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20241209 | 181900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20241209 | 181800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20241209 | 181700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20241209 | 181600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20241209 | 181500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20241209 | 181400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20241209 | 181300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 123 | 20241209 | 181200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20241209 | 181100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20241209 | 181000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20241209 | 180900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20241209 | 180800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20241209 | 180700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20241209 | 180600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20241209 | 180500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20241209 | 180400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20241209 | 180300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20241209 | 180200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20241209 | 180100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20241209 | 180000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20241209 | 175900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20241209 | 175800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20241209 | 175700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20241209 | 175600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20241209 | 175500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20241209 | 175400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20241209 | 175300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20241209 | 175200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20241209 | 175100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20241209 | 175000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20241209 | 174900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20241209 | 174800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20241209 | 174700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20241209 | 174600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20241209 | 174500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20241209 | 174400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20241209 | 174300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 153 | 20241209 | 174200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20241209 | 174100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20241209 | 174000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20241209 | 173900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20241209 | 173800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20241209 | 173700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20241209 | 173600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20241209 | 173500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20241209 | 173400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20241209 | 173300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20241209 | 173200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20241209 | 173100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20241209 | 173000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20241209 | 172900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20241209 | 172800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20241209 | 172700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20241209 | 172600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20241209 | 172500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20241209 | 172400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20241209 | 172300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20241209 | 172200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20241209 | 172100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20241209 | 172000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20241209 | 171900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20241209 | 171800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20241209 | 171700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20241209 | 171600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20241209 | 171500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20241209 | 171400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20241209 | 171300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 183 | 20241209 | 171200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20241209 | 171100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20241209 | 171000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20241209 | 170900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20241209 | 170800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20241209 | 170700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20241209 | 170600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20241209 | 170500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20241209 | 170400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20241209 | 170300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20241209 | 170200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20241209 | 170100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20241209 | 170000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20241209 | 165900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20241209 | 165800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20241209 | 165700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20241209 | 165600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20241209 | 165500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20241209 | 165400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20241209 | 165300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20241209 | 165200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20241209 | 165100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20241209 | 165000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20241209 | 164900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20241209 | 164800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20241209 | 164700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20241209 | 164600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20241209 | 164500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20241209 | 164400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20241209 | 164300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 213 | 20241209 | 164200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20241209 | 164100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20241209 | 164000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20241209 | 163900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20241209 | 163800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20241209 | 163700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20241209 | 163600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20241209 | 163500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20241209 | 163400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20241209 | 163300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20241209 | 163200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20241209 | 163100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20241209 | 163000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20241209 | 162900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20241209 | 162800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20241209 | 162700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20241209 | 162600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20241209 | 162500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20241209 | 162400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20241209 | 162300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20241209 | 162200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20241209 | 162100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20241209 | 162000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20241209 | 161900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20241209 | 161800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20241209 | 161700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20241209 | 161600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20241209 | 161500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20241209 | 161400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20241209 | 161300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 243 | 20241209 | 161200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20241209 | 161100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20241209 | 161000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20241209 | 160900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20241209 | 160800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20241209 | 160700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20241209 | 160600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20241209 | 160500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20241209 | 160400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20241209 | 160300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20241209 | 160200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20241209 | 160100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20241209 | 160000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20241209 | 155900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20241209 | 155800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20241209 | 155700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20241209 | 155600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20241209 | 155500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20241209 | 155400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20241209 | 155300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20241209 | 155200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20241209 | 155100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20241209 | 155000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20241209 | 154900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20241209 | 154800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20241209 | 154700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 269 | 20241209 | 154600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20241209 | 154500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 271 | 20241209 | 154400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 272 | 20241209 | 154300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 273 | 20241209 | 154200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 274 | 20241209 | 154100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 275 | 20241209 | 154000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 276 | 20241209 | 153900 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 277 | 20241209 | 153800 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 278 | 20241209 | 153700 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 279 | 20241209 | 153600 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 280 | 20241209 | 153500 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 281 | 20241209 | 153400 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 282 | 20241209 | 153300 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 283 | 20241209 | 153200 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 284 | 20241209 | 153100 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 285 | 20241209 | 153000 | 5352438150 | 24500 | 24500 | 24500 | 24500 | 2156 |
| 286 | 20241209 | 152900 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 287 | 20241209 | 152800 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 288 | 20241209 | 152700 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 289 | 20241209 | 152600 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 290 | 20241209 | 152500 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 291 | 20241209 | 152400 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 292 | 20241209 | 152300 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 293 | 20241209 | 152200 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 294 | 20241209 | 152100 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 295 | 20241209 | 152000 | 5299616150 | 24450 | 24450 | 24450 | 24450 | 0 |
| 296 | 20241209 | 151900 | 5299616150 | 24450 | 24650 | 24650 | 24450 | 375 |
| 297 | 20241209 | 151800 | 5290396500 | 24800 | 24550 | 24800 | 24450 | 2395 |
| 298 | 20241209 | 151700 | 5231370900 | 24550 | 24550 | 24550 | 24450 | 211 |
| 299 | 20241209 | 151600 | 5226199800 | 24500 | 24500 | 24550 | 24450 | 459 |
| 300 | 20241209 | 151500 | 5214948200 | 24500 | 24600 | 24600 | 24500 | 656 |
| 301 | 20241209 | 151400 | 5198839250 | 24550 | 24600 | 24600 | 24500 | 325 |
| 302 | 20241209 | 151300 | 5190858850 | 24550 | 24550 | 24650 | 24550 | 384 |
| 303 | 20241209 | 151200 | 5181407900 | 24650 | 24600 | 24700 | 24600 | 652 |
| 304 | 20241209 | 151100 | 5165336450 | 24650 | 24550 | 24650 | 24500 | 516 |
| 305 | 20241209 | 151000 | 5152643550 | 24550 | 24600 | 24600 | 24500 | 558 |
| 306 | 20241209 | 150900 | 5138936800 | 24600 | 24700 | 24700 | 24550 | 530 |
| 307 | 20241209 | 150800 | 5125871550 | 24650 | 24750 | 24800 | 24650 | 1201 |
| 308 | 20241209 | 150700 | 5096186900 | 24750 | 24750 | 24750 | 24700 | 401 |
| 309 | 20241209 | 150600 | 5086265550 | 24700 | 24800 | 24800 | 24700 | 850 |
| 310 | 20241209 | 150500 | 5065223000 | 24800 | 24800 | 24850 | 24750 | 893 |
| 311 | 20241209 | 150400 | 5043100000 | 24800 | 24650 | 24800 | 24650 | 1022 |
| 312 | 20241209 | 150300 | 5017809000 | 24700 | 24750 | 24800 | 24700 | 1041 |
| 313 | 20241209 | 150200 | 4992076500 | 24750 | 24800 | 24800 | 24750 | 598 |
| 314 | 20241209 | 150100 | 4977250000 | 24800 | 24750 | 24800 | 24700 | 984 |
| 315 | 20241209 | 150000 | 4952878650 | 24750 | 24750 | 24750 | 24700 | 591 |
| 316 | 20241209 | 145900 | 4938269650 | 24750 | 24750 | 24800 | 24700 | 400 |
| 317 | 20241209 | 145800 | 4928374500 | 24700 | 24700 | 24800 | 24700 | 853 |
| 318 | 20241209 | 145700 | 4907284850 | 24700 | 24700 | 24700 | 24650 | 484 |
| 319 | 20241209 | 145600 | 4895334750 | 24650 | 24650 | 24700 | 24650 | 425 |
| 320 | 20241209 | 145500 | 4884849150 | 24650 | 24650 | 24700 | 24650 | 410 |
| 321 | 20241209 | 145400 | 4874741000 | 24650 | 24650 | 24700 | 24600 | 1135 |
| 322 | 20241209 | 145300 | 4846754750 | 24650 | 24650 | 24700 | 24650 | 679 |
| 323 | 20241209 | 145200 | 4830011300 | 24700 | 24700 | 24700 | 24650 | 674 |
| 324 | 20241209 | 145100 | 4813382950 | 24650 | 24700 | 24750 | 24650 | 1174 |
| 325 | 20241209 | 145000 | 4784404400 | 24700 | 24700 | 24750 | 24650 | 771 |
| 326 | 20241209 | 144900 | 4765351400 | 24750 | 24700 | 24750 | 24650 | 605 |
| 327 | 20241209 | 144800 | 4750398400 | 24700 | 24700 | 24750 | 24700 | 526 |
| 328 | 20241209 | 144700 | 4737390050 | 24700 | 24650 | 24750 | 24600 | 588 |
| 329 | 20241209 | 144600 | 4722861200 | 24700 | 24750 | 24750 | 24700 | 480 |
| 330 | 20241209 | 144500 | 4710991450 | 24750 | 24750 | 24750 | 24650 | 858 |
| 331 | 20241209 | 144400 | 4689785750 | 24750 | 24800 | 24800 | 24700 | 565 |
| 332 | 20241209 | 144300 | 4675812450 | 24800 | 24750 | 24800 | 24650 | 539 |
| 333 | 20241209 | 144200 | 4662466050 | 24750 | 24750 | 24850 | 24750 | 604 |
| 334 | 20241209 | 144100 | 4647491300 | 24750 | 24750 | 24800 | 24700 | 661 |
| 335 | 20241209 | 144000 | 4631123250 | 24750 | 24650 | 24750 | 24650 | 1102 |
| 336 | 20241209 | 143900 | 4603920250 | 24650 | 24550 | 24650 | 24550 | 726 |
| 337 | 20241209 | 143800 | 4586056000 | 24550 | 24550 | 24600 | 24500 | 1339 |
| 338 | 20241209 | 143700 | 4553159300 | 24500 | 24500 | 24500 | 24450 | 894 |
| 339 | 20241209 | 143600 | 4531257050 | 24500 | 24500 | 24500 | 24450 | 431 |
| 340 | 20241209 | 143500 | 4520702850 | 24500 | 24450 | 24500 | 24450 | 294 |
| 341 | 20241209 | 143400 | 4513500100 | 24500 | 24450 | 24500 | 24450 | 970 |
| 342 | 20241209 | 143300 | 4489744600 | 24450 | 24450 | 24500 | 24450 | 753 |
| 343 | 20241209 | 143200 | 4471332750 | 24450 | 24500 | 24500 | 24400 | 889 |
| 344 | 20241209 | 143100 | 4449623450 | 24450 | 24500 | 24500 | 24450 | 157 |
| 345 | 20241209 | 143000 | 4445781550 | 24450 | 24450 | 24500 | 24450 | 700 |
| 346 | 20241209 | 142900 | 4428664850 | 24450 | 24500 | 24500 | 24450 | 786 |
| 347 | 20241209 | 142800 | 4409410900 | 24450 | 24450 | 24500 | 24400 | 213 |
| 348 | 20241209 | 142700 | 4404200100 | 24450 | 24450 | 24500 | 24400 | 374 |
| 349 | 20241209 | 142600 | 4395046100 | 24450 | 24500 | 24500 | 24400 | 120 |
| 350 | 20241209 | 142500 | 4392110750 | 24500 | 24450 | 24500 | 24400 | 188 |
| 351 | 20241209 | 142400 | 4387513650 | 24450 | 24400 | 24450 | 24400 | 171 |
| 352 | 20241209 | 142300 | 4383333800 | 24400 | 24450 | 24450 | 24350 | 211 |
| 353 | 20241209 | 142200 | 4378178150 | 24450 | 24450 | 24450 | 24400 | 277 |
| 354 | 20241209 | 142100 | 4371405550 | 24450 | 24500 | 24550 | 24450 | 66 |
| 355 | 20241209 | 142000 | 4369788200 | 24500 | 24400 | 24550 | 24400 | 2368 |
| 356 | 20241209 | 141900 | 4311835700 | 24400 | 24350 | 24400 | 24350 | 239 |
| 357 | 20241209 | 141800 | 4306013650 | 24300 | 24300 | 24350 | 24300 | 176 |
| 358 | 20241209 | 141700 | 4301729500 | 24300 | 24350 | 24350 | 24300 | 106 |
| 359 | 20241209 | 141600 | 4299151900 | 24300 | 24300 | 24300 | 24250 | 144 |
| 360 | 20241209 | 141500 | 4295653050 | 24300 | 24250 | 24350 | 24200 | 250 |
| 361 | 20241209 | 141400 | 4289583450 | 24200 | 24200 | 24250 | 24150 | 430 |
| 362 | 20241209 | 141300 | 4279178900 | 24200 | 24250 | 24250 | 24200 | 94 |
| 363 | 20241209 | 141200 | 4276899450 | 24250 | 24200 | 24250 | 24150 | 284 |
| 364 | 20241209 | 141100 | 4270027750 | 24250 | 24150 | 24250 | 24150 | 800 |
| 365 | 20241209 | 141000 | 4250668500 | 24200 | 24250 | 24250 | 24200 | 95 |
| 366 | 20241209 | 140900 | 4248369450 | 24200 | 24300 | 24300 | 24200 | 73 |
| 367 | 20241209 | 140800 | 4246598700 | 24300 | 24200 | 24300 | 24150 | 218 |
| 368 | 20241209 | 140700 | 4241316950 | 24200 | 24250 | 24300 | 24200 | 243 |
| 369 | 20241209 | 140600 | 4235423350 | 24250 | 24200 | 24250 | 24200 | 3 |
| 370 | 20241209 | 140500 | 4235350700 | 24200 | 24300 | 24300 | 24200 | 234 |
| 371 | 20241209 | 140400 | 4229682600 | 24250 | 24300 | 24350 | 24250 | 111 |
| 372 | 20241209 | 140300 | 4226987750 | 24300 | 24300 | 24300 | 24300 | 20 |
| 373 | 20241209 | 140200 | 4226501750 | 24300 | 24250 | 24300 | 24250 | 25 |
| 374 | 20241209 | 140100 | 4225894300 | 24300 | 24250 | 24300 | 24250 | 269 |
| 375 | 20241209 | 140000 | 4219370050 | 24250 | 24250 | 24250 | 24200 | 3 |
| 376 | 20241209 | 135900 | 4219297350 | 24250 | 24250 | 24250 | 24050 | 2120 |
| 377 | 20241209 | 135800 | 4168118400 | 24300 | 24300 | 24300 | 24250 | 71 |
| 378 | 20241209 | 135700 | 4166393550 | 24300 | 24350 | 24350 | 24300 | 33 |
| 379 | 20241209 | 135600 | 4165591600 | 24300 | 24350 | 24350 | 24300 | 417 |
| 380 | 20241209 | 135500 | 4155439300 | 24350 | 24400 | 24400 | 24350 | 121 |
| 381 | 20241209 | 135400 | 4152486950 | 24400 | 24400 | 24450 | 24350 | 267 |
| 382 | 20241209 | 135300 | 4145971950 | 24400 | 24350 | 24400 | 24350 | 476 |
| 383 | 20241209 | 135200 | 4134371250 | 24350 | 24300 | 24350 | 24250 | 317 |
| 384 | 20241209 | 135100 | 4126667850 | 24300 | 24250 | 24300 | 24250 | 84 |
| 385 | 20241209 | 135000 | 4124629950 | 24250 | 24150 | 24250 | 24150 | 7 |
| 386 | 20241209 | 134900 | 4124460400 | 24100 | 24300 | 24300 | 24100 | 280 |
| 387 | 20241209 | 134800 | 4117667900 | 24250 | 24250 | 24250 | 24100 | 803 |
| 388 | 20241209 | 134700 | 4098268100 | 24150 | 24250 | 24250 | 24150 | 216 |
| 389 | 20241209 | 134600 | 4093046650 | 24250 | 24250 | 24250 | 24200 | 1258 |
| 390 | 20241209 | 134500 | 4062601700 | 24250 | 24300 | 24300 | 24200 | 2265 |
| 391 | 20241209 | 134400 | 4007688650 | 24300 | 24300 | 24300 | 24300 | 19 |
| 392 | 20241209 | 134300 | 4007226950 | 24300 | 24300 | 24300 | 24250 | 22 |
| 393 | 20241209 | 134200 | 4006692400 | 24300 | 24250 | 24300 | 24250 | 144 |
| 394 | 20241209 | 134100 | 4003193400 | 24250 | 24300 | 24300 | 24250 | 256 |
| 395 | 20241209 | 134000 | 3996974350 | 24300 | 24350 | 24350 | 24250 | 305 |
| 396 | 20241209 | 133900 | 3989570950 | 24300 | 24300 | 24300 | 24300 | 35 |
| 397 | 20241209 | 133800 | 3988720450 | 24350 | 24300 | 24350 | 24300 | 53 |
| 398 | 20241209 | 133700 | 3987431600 | 24300 | 24300 | 24350 | 24250 | 175 |
| 399 | 20241209 | 133600 | 3983180600 | 24300 | 24350 | 24350 | 24300 | 874 |
| 400 | 20241209 | 133500 | 3961941500 | 24350 | 24350 | 24350 | 24350 | 21 |
| 401 | 20241209 | 133400 | 3961430150 | 24300 | 24350 | 24350 | 24300 | 72 |
| 402 | 20241209 | 133300 | 3959677050 | 24350 | 24300 | 24350 | 24300 | 414 |
| 403 | 20241209 | 133200 | 3949616600 | 24350 | 24350 | 24350 | 24350 | 76 |
| 404 | 20241209 | 133100 | 3947766000 | 24350 | 24400 | 24400 | 24350 | 595 |
| 405 | 20241209 | 133000 | 3933277700 | 24400 | 24400 | 24450 | 24350 | 290 |
| 406 | 20241209 | 132900 | 3926195150 | 24300 | 24400 | 24400 | 24300 | 268 |
| 407 | 20241209 | 132800 | 3919668550 | 24350 | 24400 | 24400 | 24350 | 122 |
| 408 | 20241209 | 132700 | 3916695050 | 24350 | 24350 | 24400 | 24350 | 351 |
| 409 | 20241209 | 132600 | 3908131500 | 24350 | 24400 | 24400 | 24350 | 112 |
| 410 | 20241209 | 132500 | 3905404250 | 24400 | 24400 | 24400 | 24400 | 19 |
| 411 | 20241209 | 132400 | 3904940650 | 24400 | 24450 | 24450 | 24400 | 582 |
| 412 | 20241209 | 132300 | 3890739800 | 24400 | 24450 | 24450 | 24400 | 37 |
| 413 | 20241209 | 132200 | 3889835250 | 24400 | 24450 | 24450 | 24400 | 54 |
| 414 | 20241209 | 132100 | 3888515750 | 24450 | 24450 | 24450 | 24400 | 64 |
| 415 | 20241209 | 132000 | 3886953200 | 24450 | 24500 | 24500 | 24450 | 117 |
| 416 | 20241209 | 131900 | 3884092500 | 24500 | 24450 | 24500 | 24450 | 134 |
| 417 | 20241209 | 131800 | 3880815250 | 24450 | 24450 | 24450 | 24450 | 137 |
| 418 | 20241209 | 131700 | 3877465600 | 24450 | 24450 | 24450 | 24450 | 120 |
| 419 | 20241209 | 131600 | 3874531600 | 24400 | 24500 | 24500 | 24400 | 194 |
| 420 | 20241209 | 131500 | 3869788350 | 24500 | 24400 | 24500 | 24400 | 280 |
| 421 | 20241209 | 131400 | 3862950150 | 24400 | 24450 | 24450 | 24400 | 633 |
| 422 | 20241209 | 131300 | 3847503750 | 24400 | 24450 | 24450 | 24400 | 191 |
| 423 | 20241209 | 131200 | 3842839000 | 24450 | 24400 | 24450 | 24400 | 107 |
| 424 | 20241209 | 131100 | 3840223800 | 24450 | 24350 | 24450 | 24350 | 754 |
| 425 | 20241209 | 131000 | 3821808100 | 24350 | 24400 | 24400 | 24350 | 24 |
| 426 | 20241209 | 130900 | 3821223650 | 24300 | 24350 | 24350 | 24250 | 2030 |
| 427 | 20241209 | 130800 | 3771894150 | 24350 | 24400 | 24450 | 24350 | 64 |
| 428 | 20241209 | 130700 | 3770331800 | 24400 | 24350 | 24450 | 24350 | 20 |
| 429 | 20241209 | 130600 | 3769844600 | 24350 | 24350 | 24450 | 24350 | 1218 |
| 430 | 20241209 | 130500 | 3740165950 | 24400 | 24400 | 24400 | 24350 | 85 |
| 431 | 20241209 | 130400 | 3738092050 | 24400 | 24450 | 24450 | 24400 | 25 |
| 432 | 20241209 | 130300 | 3737481100 | 24350 | 24500 | 24500 | 24350 | 1192 |
| 433 | 20241209 | 130200 | 3708347800 | 24450 | 24500 | 24550 | 24350 | 434 |
| 434 | 20241209 | 130100 | 3697740800 | 24450 | 24550 | 24550 | 24450 | 456 |
| 435 | 20241209 | 130000 | 3686565750 | 24550 | 24550 | 24600 | 24500 | 766 |
| 436 | 20241209 | 125900 | 3667742300 | 24550 | 24450 | 24550 | 24450 | 671 |
| 437 | 20241209 | 125800 | 3651310250 | 24450 | 24400 | 24450 | 24400 | 354 |
| 438 | 20241209 | 125700 | 3642661550 | 24450 | 24450 | 24450 | 24400 | 110 |
| 439 | 20241209 | 125600 | 3639972100 | 24450 | 24400 | 24500 | 24400 | 199 |
| 440 | 20241209 | 125500 | 3635108550 | 24450 | 24500 | 24500 | 24450 | 154 |
| 441 | 20241209 | 125400 | 3631342400 | 24450 | 24450 | 24500 | 24450 | 20 |
| 442 | 20241209 | 125300 | 3630852600 | 24500 | 24450 | 24500 | 24450 | 508 |
| 443 | 20241209 | 125200 | 3618431050 | 24450 | 24450 | 24450 | 24400 | 204 |
| 444 | 20241209 | 125100 | 3613443800 | 24400 | 24500 | 24500 | 24400 | 648 |
| 445 | 20241209 | 125000 | 3597600300 | 24450 | 24500 | 24500 | 24450 | 131 |
| 446 | 20241209 | 124900 | 3594390950 | 24500 | 24500 | 24500 | 24450 | 38 |
| 447 | 20241209 | 124800 | 3593460950 | 24500 | 24500 | 24500 | 24500 | 20 |
| 448 | 20241209 | 124700 | 3592970950 | 24500 | 24550 | 24550 | 24450 | 438 |
| 449 | 20241209 | 124600 | 3582239750 | 24550 | 24500 | 24550 | 24500 | 108 |
| 450 | 20241209 | 124500 | 3579592800 | 24500 | 24550 | 24550 | 24450 | 140 |
| 451 | 20241209 | 124400 | 3576163350 | 24550 | 24500 | 24550 | 24450 | 251 |
| 452 | 20241209 | 124300 | 3570006400 | 24450 | 24500 | 24500 | 24450 | 72 |
| 453 | 20241209 | 124200 | 3568242500 | 24550 | 24550 | 24550 | 24500 | 264 |
| 454 | 20241209 | 124100 | 3561770200 | 24550 | 24550 | 24550 | 24500 | 196 |
| 455 | 20241209 | 124000 | 3556959450 | 24550 | 24500 | 24550 | 24500 | 416 |
| 456 | 20241209 | 123900 | 3546755150 | 24500 | 24450 | 24500 | 24400 | 764 |
| 457 | 20241209 | 123800 | 3528073000 | 24450 | 24450 | 24450 | 24450 | 229 |
| 458 | 20241209 | 123700 | 3522473950 | 24400 | 24400 | 24450 | 24400 | 540 |
| 459 | 20241209 | 123600 | 3509281450 | 24400 | 24350 | 24400 | 24350 | 90 |
| 460 | 20241209 | 123500 | 3507086900 | 24400 | 24350 | 24400 | 24350 | 173 |
| 461 | 20241209 | 123400 | 3502874300 | 24300 | 24300 | 24350 | 24300 | 823 |
| 462 | 20241209 | 123300 | 3482874950 | 24350 | 24400 | 24400 | 24350 | 158 |
| 463 | 20241209 | 123200 | 3479026500 | 24400 | 24400 | 24400 | 24350 | 57 |
| 464 | 20241209 | 123100 | 3477635750 | 24400 | 24400 | 24450 | 24400 | 762 |
| 465 | 20241209 | 123000 | 3459041750 | 24400 | 24400 | 24400 | 24400 | 373 |
| 466 | 20241209 | 122900 | 3449940550 | 24400 | 24350 | 24400 | 24350 | 101 |
| 467 | 20241209 | 122800 | 3447480150 | 24350 | 24350 | 24400 | 24350 | 53 |
| 468 | 20241209 | 122700 | 3446188500 | 24400 | 24400 | 24400 | 24350 | 93 |
| 469 | 20241209 | 122600 | 3443922900 | 24350 | 24400 | 24450 | 24350 | 149 |
| 470 | 20241209 | 122500 | 3440288600 | 24450 | 24450 | 24450 | 24400 | 300 |
| 471 | 20241209 | 122400 | 3432953650 | 24500 | 24500 | 24500 | 24500 | 19 |
| 472 | 20241209 | 122300 | 3432488150 | 24500 | 24500 | 24500 | 24500 | 19 |
| 473 | 20241209 | 122200 | 3432022650 | 24450 | 24500 | 24500 | 24450 | 45 |
| 474 | 20241209 | 122100 | 3430921500 | 24500 | 24450 | 24500 | 24450 | 10 |
| 475 | 20241209 | 122000 | 3430676700 | 24500 | 24500 | 24550 | 24500 | 30 |
| 476 | 20241209 | 121900 | 3429941250 | 24500 | 24550 | 24550 | 24500 | 317 |
| 477 | 20241209 | 121800 | 3422173300 | 24550 | 24550 | 24550 | 24500 | 120 |
| 478 | 20241209 | 121700 | 3419227350 | 24500 | 24550 | 24550 | 24500 | 121 |
| 479 | 20241209 | 121600 | 3416256850 | 24550 | 24550 | 24550 | 24550 | 95 |
| 480 | 20241209 | 121500 | 3413924600 | 24550 | 24600 | 24600 | 24500 | 528 |
| 481 | 20241209 | 121400 | 3400957850 | 24600 | 24600 | 24600 | 24550 | 82 |
| 482 | 20241209 | 121300 | 3398943750 | 24600 | 24600 | 24600 | 24600 | 33 |
| 483 | 20241209 | 121200 | 3398131950 | 24600 | 24550 | 24600 | 24550 | 162 |
| 484 | 20241209 | 121100 | 3394146800 | 24600 | 24550 | 24600 | 24550 | 348 |
| 485 | 20241209 | 121000 | 3385587500 | 24550 | 24600 | 24600 | 24550 | 87 |
| 486 | 20241209 | 120900 | 3383450700 | 24600 | 24550 | 24600 | 24550 | 409 |
| 487 | 20241209 | 120800 | 3373408200 | 24550 | 24550 | 24600 | 24400 | 1483 |
| 488 | 20241209 | 120700 | 3337125100 | 24600 | 24550 | 24600 | 24500 | 1114 |
| 489 | 20241209 | 120600 | 3309809300 | 24600 | 24600 | 24600 | 24600 | 39 |
| 490 | 20241209 | 120500 | 3308849900 | 24600 | 24600 | 24600 | 24550 | 72 |
| 491 | 20241209 | 120400 | 3307080750 | 24500 | 24500 | 24500 | 24500 | 181 |
| 492 | 20241209 | 120300 | 3302646250 | 24500 | 24500 | 24500 | 24450 | 38 |
| 493 | 20241209 | 120200 | 3301715550 | 24500 | 24450 | 24500 | 24450 | 14 |
| 494 | 20241209 | 120100 | 3301372600 | 24500 | 24500 | 24500 | 24400 | 125 |
| 495 | 20241209 | 120000 | 3298316000 | 24500 | 24450 | 24500 | 24400 | 172 |
| 496 | 20241209 | 115900 | 3294110750 | 24450 | 24400 | 24450 | 24400 | 252 |
| 497 | 20241209 | 115800 | 3287950450 | 24400 | 24450 | 24450 | 24400 | 131 |
| 498 | 20241209 | 115700 | 3284753150 | 24450 | 24450 | 24450 | 24400 | 100 |
| 499 | 20241209 | 115600 | 3282312150 | 24400 | 24350 | 24400 | 24350 | 288 |
| 500 | 20241209 | 115500 | 3275286000 | 24400 | 24450 | 24450 | 24400 | 596 |
| 501 | 20241209 | 115400 | 3260743400 | 24450 | 24450 | 24450 | 24400 | 83 |
| 502 | 20241209 | 115300 | 3258715050 | 24450 | 24300 | 24450 | 24300 | 3479 |
| 503 | 20241209 | 115200 | 3174020150 | 24250 | 24250 | 24250 | 24200 | 1490 |
| 504 | 20241209 | 115100 | 3137935150 | 24300 | 24350 | 24350 | 24300 | 3496 |
| 505 | 20241209 | 115000 | 3052966750 | 24300 | 24250 | 24300 | 24250 | 3561 |
| 506 | 20241209 | 114900 | 2966492150 | 24250 | 24300 | 24300 | 24200 | 236 |
| 507 | 20241209 | 114800 | 2960763050 | 24300 | 24350 | 24350 | 24250 | 1116 |
| 508 | 20241209 | 114700 | 2933685900 | 24350 | 24250 | 24350 | 24250 | 294 |
| 509 | 20241209 | 114600 | 2926541700 | 24250 | 24300 | 24300 | 24250 | 1342 |
| 510 | 20241209 | 114500 | 2893994100 | 24300 | 24350 | 24350 | 24300 | 121 |
| 511 | 20241209 | 114400 | 2891048750 | 24400 | 24350 | 24400 | 24300 | 169 |
| 512 | 20241209 | 114300 | 2886934550 | 24300 | 24300 | 24350 | 24300 | 132 |
| 513 | 20241209 | 114200 | 2883724600 | 24250 | 24350 | 24350 | 24250 | 325 |
| 514 | 20241209 | 114100 | 2875825100 | 24300 | 24350 | 24350 | 24250 | 347 |
| 515 | 20241209 | 114000 | 2867392300 | 24350 | 24400 | 24400 | 24350 | 115 |
| 516 | 20241209 | 113900 | 2864591900 | 24350 | 24300 | 24500 | 24300 | 496 |
| 517 | 20241209 | 113800 | 2852488350 | 24250 | 24300 | 24350 | 24250 | 1534 |
| 518 | 20241209 | 113700 | 2815238400 | 24350 | 24450 | 24450 | 24250 | 1827 |
| 519 | 20241209 | 113600 | 2770779850 | 24450 | 24450 | 24450 | 24400 | 84 |
| 520 | 20241209 | 113500 | 2768728850 | 24450 | 24450 | 24450 | 24400 | 718 |
| 521 | 20241209 | 113400 | 2751203400 | 24400 | 24400 | 24450 | 24400 | 2505 |
| 522 | 20241209 | 113300 | 2689974600 | 24450 | 24450 | 24500 | 24450 | 540 |
| 523 | 20241209 | 113200 | 2676770600 | 24500 | 24450 | 24500 | 24450 | 137 |
| 524 | 20241209 | 113100 | 2673420050 | 24450 | 24450 | 24500 | 24450 | 422 |
| 525 | 20241209 | 113000 | 2663101200 | 24500 | 24550 | 24550 | 24500 | 446 |
| 526 | 20241209 | 112900 | 2652173250 | 24500 | 24600 | 24600 | 24500 | 334 |
| 527 | 20241209 | 112800 | 2643959600 | 24600 | 24550 | 24600 | 24550 | 217 |
| 528 | 20241209 | 112700 | 2638626450 | 24550 | 24500 | 24550 | 24450 | 2120 |
| 529 | 20241209 | 112600 | 2586734450 | 24500 | 24400 | 24550 | 24400 | 2903 |
| 530 | 20241209 | 112500 | 2515715100 | 24500 | 24550 | 24550 | 24400 | 4719 |
| 531 | 20241209 | 112400 | 2400281200 | 24550 | 24550 | 24550 | 24500 | 167 |
| 532 | 20241209 | 112300 | 2396184950 | 24550 | 24550 | 24600 | 24550 | 460 |
| 533 | 20241209 | 112200 | 2384891900 | 24550 | 24600 | 24600 | 24550 | 807 |
| 534 | 20241209 | 112100 | 2365073200 | 24600 | 24600 | 24600 | 24600 | 679 |
| 535 | 20241209 | 112000 | 2348369800 | 24600 | 24650 | 24650 | 24600 | 185 |
| 536 | 20241209 | 111900 | 2343817350 | 24600 | 24600 | 24650 | 24600 | 101 |
| 537 | 20241209 | 111800 | 2341331800 | 24650 | 24650 | 24650 | 24600 | 70 |
| 538 | 20241209 | 111700 | 2339608800 | 24650 | 24650 | 24650 | 24650 | 18 |
| 539 | 20241209 | 111600 | 2339165100 | 24600 | 24650 | 24650 | 24600 | 76 |
| 540 | 20241209 | 111500 | 2337292950 | 24650 | 24600 | 24700 | 24600 | 392 |
| 541 | 20241209 | 111400 | 2327623750 | 24600 | 24650 | 24700 | 24600 | 1767 |
| 542 | 20241209 | 111300 | 2284010100 | 24650 | 24650 | 24700 | 24650 | 69 |
| 543 | 20241209 | 111200 | 2282306200 | 24650 | 24700 | 24700 | 24650 | 583 |
| 544 | 20241209 | 111100 | 2267922350 | 24700 | 24750 | 24750 | 24700 | 102 |
| 545 | 20241209 | 111000 | 2265401250 | 24750 | 24700 | 24750 | 24650 | 154 |
| 546 | 20241209 | 110900 | 2261598300 | 24700 | 24700 | 24750 | 24650 | 1362 |
| 547 | 20241209 | 110800 | 2228004950 | 24750 | 24700 | 24750 | 24650 | 380 |
| 548 | 20241209 | 110700 | 2218618950 | 24700 | 24650 | 24700 | 24650 | 196 |
| 549 | 20241209 | 110600 | 2213785900 | 24700 | 24750 | 24750 | 24700 | 33 |
| 550 | 20241209 | 110500 | 2212969800 | 24700 | 24700 | 24700 | 24650 | 585 |
| 551 | 20241209 | 110400 | 2198524300 | 24750 | 24750 | 24750 | 24700 | 431 |
| 552 | 20241209 | 110300 | 2187877600 | 24700 | 24750 | 24750 | 24700 | 109 |
| 553 | 20241209 | 110200 | 2185185250 | 24750 | 24800 | 24800 | 24700 | 1292 |
| 554 | 20241209 | 110100 | 2153240500 | 24800 | 24800 | 24800 | 24750 | 106 |
| 555 | 20241209 | 110000 | 2150613700 | 24800 | 24800 | 24800 | 24750 | 285 |
| 556 | 20241209 | 105900 | 2143547800 | 24750 | 24800 | 24800 | 24750 | 323 |
| 557 | 20241209 | 105800 | 2135548400 | 24800 | 24850 | 24850 | 24750 | 302 |
| 558 | 20241209 | 105700 | 2128059850 | 24850 | 24800 | 24850 | 24800 | 61 |
| 559 | 20241209 | 105600 | 2126547000 | 24800 | 24800 | 24800 | 24750 | 317 |
| 560 | 20241209 | 105500 | 2118686000 | 24800 | 24900 | 24900 | 24800 | 3112 |
| 561 | 20241209 | 105400 | 2041334950 | 24950 | 24950 | 24950 | 24900 | 39 |
| 562 | 20241209 | 105300 | 2040362900 | 24950 | 24900 | 25000 | 24900 | 48 |
| 563 | 20241209 | 105200 | 2039165550 | 24950 | 24900 | 25050 | 24900 | 519 |
| 564 | 20241209 | 105100 | 2026189350 | 24950 | 25000 | 25050 | 24950 | 571 |
| 565 | 20241209 | 105000 | 2011901950 | 24950 | 25000 | 25200 | 24950 | 941 |
| 566 | 20241209 | 104900 | 1988329500 | 24950 | 25100 | 25200 | 24950 | 203 |
| 567 | 20241209 | 104800 | 1983241250 | 25000 | 25050 | 25250 | 25000 | 2586 |
| 568 | 20241209 | 104700 | 1918566850 | 25050 | 25050 | 25050 | 25050 | 2 |
| 569 | 20241209 | 104600 | 1918516750 | 24950 | 25050 | 25150 | 24950 | 310 |
| 570 | 20241209 | 104500 | 1910747600 | 25050 | 25050 | 25150 | 25000 | 140 |
| 571 | 20241209 | 104400 | 1907231500 | 25150 | 25000 | 25150 | 24950 | 204 |
| 572 | 20241209 | 104300 | 1902125100 | 25000 | 25100 | 25100 | 25000 | 191 |
| 573 | 20241209 | 104200 | 1897348150 | 25000 | 25050 | 25200 | 25000 | 310 |
| 574 | 20241209 | 104100 | 1889569700 | 25000 | 25000 | 25100 | 25000 | 387 |
| 575 | 20241209 | 104000 | 1879880250 | 25000 | 25000 | 25050 | 24950 | 127 |
| 576 | 20241209 | 103900 | 1876705250 | 25000 | 25000 | 25000 | 24950 | 195 |
| 577 | 20241209 | 103800 | 1871831300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 578 | 20241209 | 103700 | 1871831300 | 25000 | 24900 | 25000 | 24900 | 265 |
| 579 | 20241209 | 103600 | 1865221150 | 24950 | 25000 | 25000 | 24950 | 69 |
| 580 | 20241209 | 103500 | 1863499550 | 25000 | 25000 | 25050 | 25000 | 142 |
| 581 | 20241209 | 103400 | 1859948650 | 25050 | 25000 | 25050 | 25000 | 50 |
| 582 | 20241209 | 103300 | 1858697750 | 25000 | 25050 | 25050 | 25000 | 23 |
| 583 | 20241209 | 103200 | 1858122600 | 24950 | 25050 | 25050 | 24950 | 115 |
| 584 | 20241209 | 103100 | 1855248350 | 25000 | 24950 | 25000 | 24900 | 450 |
| 585 | 20241209 | 103000 | 1844026100 | 24950 | 24950 | 24950 | 24950 | 24 |
| 586 | 20241209 | 102900 | 1843427300 | 24950 | 24950 | 25000 | 24950 | 35 |
| 587 | 20241209 | 102800 | 1842553200 | 24900 | 24950 | 24950 | 24900 | 259 |
| 588 | 20241209 | 102700 | 1836092150 | 25000 | 25000 | 25000 | 24950 | 64 |
| 589 | 20241209 | 102600 | 1834493150 | 25000 | 25050 | 25100 | 25000 | 443 |
| 590 | 20241209 | 102500 | 1823410950 | 25000 | 25100 | 25100 | 25000 | 225 |
| 591 | 20241209 | 102400 | 1817775650 | 25050 | 25000 | 25050 | 25000 | 343 |
| 592 | 20241209 | 102300 | 1809189050 | 25000 | 24950 | 25050 | 24950 | 98 |
| 593 | 20241209 | 102200 | 1806738200 | 24950 | 24950 | 25000 | 24950 | 203 |
| 594 | 20241209 | 102100 | 1801666550 | 25000 | 25000 | 25000 | 24950 | 564 |
| 595 | 20241209 | 102000 | 1787593800 | 25000 | 25000 | 25050 | 24950 | 313 |
| 596 | 20241209 | 101900 | 1779764150 | 24950 | 24950 | 24950 | 24900 | 463 |
| 597 | 20241209 | 101800 | 1768216650 | 24950 | 25000 | 25000 | 24950 | 282 |
| 598 | 20241209 | 101700 | 1761177650 | 25050 | 25050 | 25050 | 25000 | 47 |
| 599 | 20241209 | 101600 | 1760000950 | 25100 | 25000 | 25100 | 25000 | 459 |
| 600 | 20241209 | 101500 | 1748507000 | 25000 | 25000 | 25000 | 24950 | 74 |
| 601 | 20241209 | 101400 | 1746658000 | 25000 | 25000 | 25050 | 25000 | 213 |
| 602 | 20241209 | 101300 | 1741332150 | 25000 | 25050 | 25050 | 25000 | 141 |
| 603 | 20241209 | 101200 | 1737806100 | 25000 | 24950 | 25000 | 24950 | 397 |
| 604 | 20241209 | 101100 | 1727888950 | 24950 | 25000 | 25000 | 24950 | 186 |
| 605 | 20241209 | 101000 | 1723247250 | 25050 | 25000 | 25050 | 24950 | 178 |
| 606 | 20241209 | 100900 | 1718797350 | 25000 | 25000 | 25000 | 24950 | 26 |
| 607 | 20241209 | 100800 | 1718147400 | 24950 | 25000 | 25050 | 24950 | 82 |
| 608 | 20241209 | 100700 | 1716098850 | 25000 | 25050 | 25050 | 25000 | 62 |
| 609 | 20241209 | 100600 | 1714547900 | 25000 | 24900 | 25050 | 24900 | 54 |
| 610 | 20241209 | 100500 | 1713197350 | 25100 | 25000 | 25100 | 24900 | 4167 |
| 611 | 20241209 | 100400 | 1609295600 | 25050 | 25050 | 25050 | 25000 | 359 |
| 612 | 20241209 | 100300 | 1600304250 | 25100 | 25150 | 25200 | 25100 | 2821 |
| 613 | 20241209 | 100200 | 1529478500 | 25150 | 25200 | 25250 | 25150 | 389 |
| 614 | 20241209 | 100100 | 1519677400 | 25250 | 25200 | 25250 | 25100 | 1013 |
| 615 | 20241209 | 100000 | 1494187950 | 25200 | 25200 | 25200 | 25200 | 126 |
| 616 | 20241209 | 095900 | 1491012750 | 25200 | 25150 | 25200 | 25150 | 538 |
| 617 | 20241209 | 095800 | 1477463450 | 25150 | 25100 | 25200 | 25100 | 656 |
| 618 | 20241209 | 095700 | 1460968650 | 25100 | 25000 | 25100 | 24950 | 2822 |
| 619 | 20241209 | 095600 | 1390379800 | 25000 | 24900 | 25000 | 24850 | 1635 |
| 620 | 20241209 | 095500 | 1349582550 | 24900 | 24850 | 24950 | 24850 | 1867 |
| 621 | 20241209 | 095400 | 1303141550 | 24850 | 24800 | 24850 | 24800 | 339 |
| 622 | 20241209 | 095300 | 1294722750 | 24850 | 24900 | 24900 | 24850 | 426 |
| 623 | 20241209 | 095200 | 1284135600 | 24900 | 24900 | 24900 | 24850 | 20 |
| 624 | 20241209 | 095100 | 1283637650 | 24850 | 24950 | 24950 | 24850 | 244 |
| 625 | 20241209 | 095000 | 1277567750 | 24850 | 25000 | 25000 | 24850 | 747 |
| 626 | 20241209 | 094900 | 1258979500 | 24950 | 25000 | 25000 | 24950 | 502 |
| 627 | 20241209 | 094800 | 1246453150 | 25000 | 24950 | 25000 | 24900 | 129 |
| 628 | 20241209 | 094700 | 1243238350 | 24950 | 24950 | 25000 | 24900 | 64 |
| 629 | 20241209 | 094600 | 1241640750 | 25000 | 24900 | 25050 | 24900 | 1705 |
| 630 | 20241209 | 094500 | 1199125700 | 24900 | 24850 | 24900 | 24800 | 153 |
| 631 | 20241209 | 094400 | 1195323250 | 24800 | 24850 | 24850 | 24800 | 150 |
| 632 | 20241209 | 094300 | 1191596500 | 24850 | 24900 | 24900 | 24850 | 210 |
| 633 | 20241209 | 094200 | 1186368200 | 24800 | 24900 | 24900 | 24800 | 294 |
| 634 | 20241209 | 094100 | 1179056350 | 24850 | 24900 | 24900 | 24800 | 168 |
| 635 | 20241209 | 094000 | 1174882550 | 24850 | 24900 | 24900 | 24850 | 267 |
| 636 | 20241209 | 093900 | 1168242100 | 24900 | 24900 | 24900 | 24800 | 171 |
| 637 | 20241209 | 093800 | 1163990050 | 24850 | 24900 | 24900 | 24800 | 266 |
| 638 | 20241209 | 093700 | 1157389550 | 24850 | 24850 | 24850 | 24850 | 37 |
| 639 | 20241209 | 093600 | 1156470100 | 24850 | 24850 | 24850 | 24800 | 38 |
| 640 | 20241209 | 093500 | 1155525850 | 24850 | 24850 | 24900 | 24850 | 311 |
| 641 | 20241209 | 093400 | 1147797400 | 24900 | 24950 | 24950 | 24900 | 578 |
| 642 | 20241209 | 093300 | 1133403550 | 24900 | 24800 | 24900 | 24800 | 777 |
| 643 | 20241209 | 093200 | 1114068700 | 24850 | 24850 | 24850 | 24800 | 558 |
| 644 | 20241209 | 093100 | 1100202450 | 24700 | 24850 | 24850 | 24700 | 390 |
| 645 | 20241209 | 093000 | 1090537200 | 24800 | 24750 | 24800 | 24750 | 189 |
| 646 | 20241209 | 092900 | 1085856100 | 24800 | 24700 | 24800 | 24700 | 567 |
| 647 | 20241209 | 092800 | 1071815150 | 24750 | 24800 | 24800 | 24700 | 460 |
| 648 | 20241209 | 092700 | 1060434750 | 24800 | 24650 | 24850 | 24550 | 864 |
| 649 | 20241209 | 092600 | 1039089100 | 24600 | 24750 | 24750 | 24550 | 4685 |
| 650 | 20241209 | 092500 | 923514450 | 24750 | 24800 | 24850 | 24700 | 627 |
| 651 | 20241209 | 092400 | 907991400 | 24850 | 24950 | 24950 | 24800 | 653 |
| 652 | 20241209 | 092300 | 891767150 | 24900 | 24900 | 24950 | 24850 | 298 |
| 653 | 20241209 | 092200 | 884348900 | 24900 | 24800 | 24900 | 24800 | 717 |
| 654 | 20241209 | 092100 | 866543950 | 24800 | 24650 | 24850 | 24650 | 1252 |
| 655 | 20241209 | 092000 | 835561150 | 24650 | 24950 | 24950 | 24650 | 3800 |
| 656 | 20241209 | 091900 | 741500850 | 24950 | 24950 | 25000 | 24900 | 1378 |
| 657 | 20241209 | 091800 | 707131450 | 24900 | 25050 | 25050 | 24900 | 507 |
| 658 | 20241209 | 091700 | 694457050 | 25050 | 25050 | 25050 | 25000 | 63 |
| 659 | 20241209 | 091600 | 692881150 | 25000 | 24950 | 25050 | 24950 | 1097 |
| 660 | 20241209 | 091500 | 665450400 | 24950 | 24900 | 25000 | 24900 | 692 |
| 661 | 20241209 | 091400 | 648203050 | 24900 | 25050 | 25050 | 24900 | 1371 |
| 662 | 20241209 | 091300 | 613950200 | 25100 | 25100 | 25350 | 25050 | 3552 |
| 663 | 20241209 | 091200 | 524198800 | 25100 | 25050 | 25150 | 25050 | 308 |
| 664 | 20241209 | 091100 | 516471350 | 25050 | 25000 | 25050 | 24900 | 461 |
| 665 | 20241209 | 091000 | 504953700 | 24900 | 25100 | 25150 | 24900 | 1147 |
| 666 | 20241209 | 090900 | 476219000 | 25100 | 25200 | 25200 | 25100 | 387 |
| 667 | 20241209 | 090800 | 466487950 | 25150 | 25200 | 25250 | 25050 | 1012 |
| 668 | 20241209 | 090700 | 440995000 | 25150 | 25050 | 25150 | 25050 | 871 |
| 669 | 20241209 | 090600 | 419124400 | 25050 | 25000 | 25100 | 24750 | 2549 |
| 670 | 20241209 | 090500 | 355719400 | 25050 | 24850 | 25100 | 24850 | 706 |
| 671 | 20241209 | 090400 | 338040450 | 25050 | 25150 | 25250 | 24850 | 3433 |
| 672 | 20241209 | 090300 | 252108550 | 25200 | 25100 | 25250 | 25050 | 2030 |
| 673 | 20241209 | 090200 | 201074750 | 25200 | 25300 | 25350 | 25050 | 1949 |
| 674 | 20241209 | 090100 | 152031200 | 25400 | 25250 | 25400 | 25100 | 1691 |
| 675 | 20241209 | 090000 | 109255500 | 25350 | 25050 | 25500 | 25050 | 4347 |