36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 195500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 3 | 20241205 | 195400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20241205 | 195300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20241205 | 195200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20241205 | 195100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20241205 | 195000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20241205 | 194900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20241205 | 194800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20241205 | 194700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20241205 | 194600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20241205 | 194500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20241205 | 194400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20241205 | 194300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20241205 | 194200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20241205 | 194100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20241205 | 194000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20241205 | 193900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20241205 | 193800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20241205 | 193700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20241205 | 193600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20241205 | 193500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20241205 | 193400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20241205 | 193300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20241205 | 193200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20241205 | 193100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20241205 | 193000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20241205 | 192900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20241205 | 192800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20241205 | 192700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20241205 | 192600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20241205 | 192500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 33 | 20241205 | 192400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20241205 | 192300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20241205 | 192200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20241205 | 192100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20241205 | 192000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20241205 | 191900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20241205 | 191800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20241205 | 191700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20241205 | 191600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20241205 | 191500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20241205 | 191400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20241205 | 191300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20241205 | 191200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20241205 | 191100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20241205 | 191000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20241205 | 190900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20241205 | 190800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20241205 | 190700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20241205 | 190600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20241205 | 190500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20241205 | 190400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20241205 | 190300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20241205 | 190200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20241205 | 190100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20241205 | 190000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20241205 | 185900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20241205 | 185800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20241205 | 185700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20241205 | 185600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20241205 | 185500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 63 | 20241205 | 185400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20241205 | 185300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20241205 | 185200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20241205 | 185100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20241205 | 185000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20241205 | 184900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20241205 | 184800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20241205 | 184700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20241205 | 184600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20241205 | 184500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20241205 | 184400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20241205 | 184300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20241205 | 184200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20241205 | 184100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20241205 | 184000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20241205 | 183900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20241205 | 183800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20241205 | 183700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20241205 | 183600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20241205 | 183500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20241205 | 183400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20241205 | 183300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20241205 | 183200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20241205 | 183100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20241205 | 183000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20241205 | 182900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20241205 | 182800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20241205 | 182700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20241205 | 182600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20241205 | 182500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 93 | 20241205 | 182400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20241205 | 182300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20241205 | 182200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20241205 | 182100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20241205 | 182000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20241205 | 181900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20241205 | 181800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20241205 | 181700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20241205 | 181600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20241205 | 181500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20241205 | 181400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20241205 | 181300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20241205 | 181200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20241205 | 181100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20241205 | 181000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20241205 | 180900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20241205 | 180800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20241205 | 180700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20241205 | 180600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20241205 | 180500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20241205 | 180400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20241205 | 180300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20241205 | 180200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20241205 | 180100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20241205 | 180000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20241205 | 175900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20241205 | 175800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20241205 | 175700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20241205 | 175600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20241205 | 175500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 123 | 20241205 | 175400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20241205 | 175300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20241205 | 175200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20241205 | 175100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20241205 | 175000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20241205 | 174900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20241205 | 174800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20241205 | 174700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20241205 | 174600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20241205 | 174500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20241205 | 174400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20241205 | 174300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20241205 | 174200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20241205 | 174100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20241205 | 174000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20241205 | 173900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20241205 | 173800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20241205 | 173700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20241205 | 173600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20241205 | 173500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20241205 | 173400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20241205 | 173300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20241205 | 173200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20241205 | 173100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20241205 | 173000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20241205 | 172900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20241205 | 172800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20241205 | 172700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20241205 | 172600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20241205 | 172500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 153 | 20241205 | 172400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20241205 | 172300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20241205 | 172200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20241205 | 172100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20241205 | 172000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20241205 | 171900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20241205 | 171800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20241205 | 171700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20241205 | 171600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20241205 | 171500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20241205 | 171400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20241205 | 171300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20241205 | 171200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20241205 | 171100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20241205 | 171000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20241205 | 170900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20241205 | 170800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20241205 | 170700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20241205 | 170600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20241205 | 170500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20241205 | 170400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20241205 | 170300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20241205 | 170200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20241205 | 170100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20241205 | 170000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20241205 | 165900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20241205 | 165800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20241205 | 165700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20241205 | 165600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20241205 | 165500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 183 | 20241205 | 165400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20241205 | 165300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20241205 | 165200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20241205 | 165100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20241205 | 165000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20241205 | 164900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20241205 | 164800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20241205 | 164700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20241205 | 164600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20241205 | 164500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20241205 | 164400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20241205 | 164300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20241205 | 164200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20241205 | 164100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20241205 | 164000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20241205 | 163900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20241205 | 163800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20241205 | 163700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20241205 | 163600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20241205 | 163500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20241205 | 163400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20241205 | 163300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20241205 | 163200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20241205 | 163100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20241205 | 163000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20241205 | 162900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20241205 | 162800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20241205 | 162700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20241205 | 162600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20241205 | 162500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 213 | 20241205 | 162400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20241205 | 162300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20241205 | 162200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20241205 | 162100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20241205 | 162000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20241205 | 161900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20241205 | 161800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20241205 | 161700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20241205 | 161600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20241205 | 161500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20241205 | 161400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20241205 | 161300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20241205 | 161200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20241205 | 161100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20241205 | 161000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20241205 | 160900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20241205 | 160800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20241205 | 160700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20241205 | 160600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 232 | 20241205 | 160500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 233 | 20241205 | 160400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 234 | 20241205 | 160300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 235 | 20241205 | 160200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 236 | 20241205 | 160100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 237 | 20241205 | 160000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 238 | 20241205 | 155900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 239 | 20241205 | 155800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20241205 | 155700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20241205 | 155600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20241205 | 155500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 243 | 20241205 | 155400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20241205 | 155300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 245 | 20241205 | 155200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 246 | 20241205 | 155100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 247 | 20241205 | 155000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 248 | 20241205 | 154900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 249 | 20241205 | 154800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 250 | 20241205 | 154700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 251 | 20241205 | 154600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 252 | 20241205 | 154500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 253 | 20241205 | 154400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 254 | 20241205 | 154300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 255 | 20241205 | 154200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 256 | 20241205 | 154100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 257 | 20241205 | 154000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 258 | 20241205 | 153900 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 259 | 20241205 | 153800 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 260 | 20241205 | 153700 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 261 | 20241205 | 153600 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 262 | 20241205 | 153500 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 263 | 20241205 | 153400 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 264 | 20241205 | 153300 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 265 | 20241205 | 153200 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 266 | 20241205 | 153100 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 0 |
| 267 | 20241205 | 153000 | 19522967200 | 25000 | 25000 | 25000 | 25000 | 5205 |
| 268 | 20241205 | 152900 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 269 | 20241205 | 152800 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 270 | 20241205 | 152700 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 271 | 20241205 | 152600 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 272 | 20241205 | 152500 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 273 | 20241205 | 152400 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 274 | 20241205 | 152300 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 275 | 20241205 | 152200 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 276 | 20241205 | 152100 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 277 | 20241205 | 152000 | 19392842200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 278 | 20241205 | 151900 | 19392842200 | 24800 | 24950 | 25000 | 24800 | 6775 |
| 279 | 20241205 | 151800 | 19224033600 | 24950 | 24900 | 24950 | 24900 | 576 |
| 280 | 20241205 | 151700 | 19209686900 | 24950 | 24950 | 24950 | 24900 | 175 |
| 281 | 20241205 | 151600 | 19205321200 | 24900 | 25000 | 25000 | 24900 | 2958 |
| 282 | 20241205 | 151500 | 19131588850 | 25000 | 25000 | 25000 | 24950 | 876 |
| 283 | 20241205 | 151400 | 19109694550 | 24950 | 25000 | 25000 | 24950 | 1162 |
| 284 | 20241205 | 151300 | 19080691650 | 25000 | 25050 | 25050 | 24950 | 1575 |
| 285 | 20241205 | 151200 | 19041326300 | 25050 | 25050 | 25050 | 25000 | 467 |
| 286 | 20241205 | 151100 | 19029641150 | 25000 | 25000 | 25100 | 25000 | 1977 |
| 287 | 20241205 | 151000 | 18980192450 | 25050 | 25000 | 25050 | 24950 | 1559 |
| 288 | 20241205 | 150900 | 18941184650 | 25000 | 24950 | 25000 | 24950 | 236 |
| 289 | 20241205 | 150800 | 18935285400 | 25000 | 24950 | 25000 | 24950 | 1435 |
| 290 | 20241205 | 150700 | 18899412450 | 25000 | 24950 | 25000 | 24900 | 515 |
| 291 | 20241205 | 150600 | 18886552500 | 24950 | 24950 | 25000 | 24900 | 1310 |
| 292 | 20241205 | 150500 | 18853867400 | 24950 | 24950 | 24950 | 24900 | 263 |
| 293 | 20241205 | 150400 | 18847309150 | 24950 | 24900 | 25000 | 24900 | 1164 |
| 294 | 20241205 | 150300 | 18818224650 | 25000 | 25000 | 25000 | 24850 | 3330 |
| 295 | 20241205 | 150200 | 18735432450 | 25000 | 24900 | 25000 | 24850 | 714 |
| 296 | 20241205 | 150100 | 18717660650 | 24900 | 24950 | 24950 | 24900 | 522 |
| 297 | 20241205 | 150000 | 18704654900 | 24950 | 24850 | 24950 | 24850 | 10571 |
| 298 | 20241205 | 145900 | 18441470600 | 24850 | 24800 | 24900 | 24800 | 2308 |
| 299 | 20241205 | 145800 | 18384130550 | 24850 | 24800 | 24850 | 24800 | 195 |
| 300 | 20241205 | 145700 | 18379288700 | 24800 | 24800 | 24850 | 24750 | 911 |
| 301 | 20241205 | 145600 | 18356689800 | 24800 | 24800 | 24800 | 24800 | 184 |
| 302 | 20241205 | 145500 | 18352126600 | 24800 | 24800 | 24800 | 24750 | 456 |
| 303 | 20241205 | 145400 | 18340821250 | 24800 | 24750 | 24800 | 24750 | 697 |
| 304 | 20241205 | 145300 | 18323544150 | 24750 | 24750 | 24750 | 24700 | 615 |
| 305 | 20241205 | 145200 | 18308331250 | 24700 | 24750 | 24750 | 24700 | 1683 |
| 306 | 20241205 | 145100 | 18266731500 | 24700 | 24750 | 24750 | 24650 | 503 |
| 307 | 20241205 | 145000 | 18254304900 | 24700 | 24700 | 24750 | 24700 | 1436 |
| 308 | 20241205 | 144900 | 18218794600 | 24650 | 24700 | 24750 | 24650 | 1228 |
| 309 | 20241205 | 144800 | 18188493450 | 24700 | 24700 | 24750 | 24650 | 1047 |
| 310 | 20241205 | 144700 | 18162653150 | 24700 | 24800 | 24800 | 24650 | 4850 |
| 311 | 20241205 | 144600 | 18042887600 | 24800 | 24800 | 24850 | 24750 | 1546 |
| 312 | 20241205 | 144500 | 18004588250 | 24800 | 24950 | 24950 | 24800 | 2695 |
| 313 | 20241205 | 144400 | 17937659450 | 24950 | 24900 | 24950 | 24900 | 477 |
| 314 | 20241205 | 144300 | 17925777600 | 24900 | 24850 | 24950 | 24850 | 697 |
| 315 | 20241205 | 144200 | 17908417350 | 24850 | 24900 | 24950 | 24850 | 1129 |
| 316 | 20241205 | 144100 | 17880309050 | 24900 | 24950 | 24950 | 24900 | 254 |
| 317 | 20241205 | 144000 | 17873979500 | 24950 | 24900 | 24950 | 24900 | 2109 |
| 318 | 20241205 | 143900 | 17821458750 | 24950 | 24950 | 25000 | 24900 | 378 |
| 319 | 20241205 | 143800 | 17812031850 | 25000 | 25000 | 25000 | 24950 | 2701 |
| 320 | 20241205 | 143700 | 17744636650 | 24950 | 24950 | 25000 | 24950 | 646 |
| 321 | 20241205 | 143600 | 17728511200 | 25000 | 25000 | 25000 | 24950 | 1290 |
| 322 | 20241205 | 143500 | 17696316450 | 25000 | 25000 | 25050 | 25000 | 462 |
| 323 | 20241205 | 143400 | 17684766050 | 25000 | 25050 | 25050 | 25000 | 412 |
| 324 | 20241205 | 143300 | 17674453450 | 25100 | 25100 | 25100 | 25050 | 711 |
| 325 | 20241205 | 143200 | 17656637850 | 25100 | 25050 | 25100 | 25050 | 515 |
| 326 | 20241205 | 143100 | 17643726400 | 25100 | 25050 | 25100 | 25050 | 165 |
| 327 | 20241205 | 143000 | 17639587500 | 25100 | 25100 | 25100 | 25050 | 247 |
| 328 | 20241205 | 142900 | 17633389000 | 25100 | 25150 | 25150 | 25100 | 242 |
| 329 | 20241205 | 142800 | 17627314350 | 25150 | 25100 | 25150 | 25100 | 2278 |
| 330 | 20241205 | 142700 | 17570110300 | 25100 | 25150 | 25200 | 25100 | 3125 |
| 331 | 20241205 | 142600 | 17491563750 | 25150 | 25050 | 25150 | 25000 | 1500 |
| 332 | 20241205 | 142500 | 17453913450 | 25050 | 24950 | 25100 | 24950 | 1514 |
| 333 | 20241205 | 142400 | 17416032000 | 24950 | 25000 | 25000 | 24900 | 396 |
| 334 | 20241205 | 142300 | 17406143150 | 25000 | 25000 | 25000 | 24950 | 57 |
| 335 | 20241205 | 142200 | 17404719150 | 25000 | 24900 | 25000 | 24900 | 385 |
| 336 | 20241205 | 142100 | 17395111300 | 24900 | 24900 | 24900 | 24850 | 644 |
| 337 | 20241205 | 142000 | 17379090300 | 24900 | 24900 | 24950 | 24850 | 2420 |
| 338 | 20241205 | 141900 | 17318923100 | 24950 | 24900 | 25000 | 24900 | 442 |
| 339 | 20241205 | 141800 | 17307890850 | 24900 | 24950 | 24950 | 24850 | 2913 |
| 340 | 20241205 | 141700 | 17235307400 | 24950 | 24950 | 25000 | 24900 | 977 |
| 341 | 20241205 | 141600 | 17210941950 | 25000 | 25000 | 25050 | 25000 | 1383 |
| 342 | 20241205 | 141500 | 17176366400 | 25050 | 25050 | 25050 | 25050 | 436 |
| 343 | 20241205 | 141400 | 17165444600 | 25050 | 25050 | 25050 | 25050 | 149 |
| 344 | 20241205 | 141300 | 17161712150 | 25050 | 25050 | 25050 | 25000 | 216 |
| 345 | 20241205 | 141200 | 17156307350 | 25050 | 25000 | 25050 | 25000 | 483 |
| 346 | 20241205 | 141100 | 17144231900 | 25000 | 25000 | 25050 | 24950 | 1306 |
| 347 | 20241205 | 141000 | 17111557400 | 25000 | 25000 | 25000 | 24950 | 182 |
| 348 | 20241205 | 140900 | 17107010400 | 24950 | 24950 | 25000 | 24950 | 178 |
| 349 | 20241205 | 140800 | 17102568750 | 25000 | 25050 | 25100 | 25000 | 1613 |
| 350 | 20241205 | 140700 | 17062222350 | 25100 | 25100 | 25100 | 25100 | 357 |
| 351 | 20241205 | 140600 | 17053261650 | 25100 | 25100 | 25100 | 25100 | 82 |
| 352 | 20241205 | 140500 | 17051203450 | 25100 | 25100 | 25100 | 25050 | 506 |
| 353 | 20241205 | 140400 | 17038507850 | 25100 | 25050 | 25100 | 25050 | 428 |
| 354 | 20241205 | 140300 | 17027766550 | 25050 | 25000 | 25050 | 25000 | 660 |
| 355 | 20241205 | 140200 | 17011253050 | 24950 | 24950 | 24950 | 24950 | 453 |
| 356 | 20241205 | 140100 | 16999950700 | 24950 | 25050 | 25050 | 24950 | 800 |
| 357 | 20241205 | 140000 | 16979964350 | 25050 | 25050 | 25100 | 25050 | 253 |
| 358 | 20241205 | 135900 | 16973623100 | 25050 | 25100 | 25100 | 25050 | 144 |
| 359 | 20241205 | 135800 | 16970011450 | 25100 | 25100 | 25100 | 25050 | 302 |
| 360 | 20241205 | 135700 | 16962437700 | 25100 | 25100 | 25100 | 25050 | 152 |
| 361 | 20241205 | 135600 | 16958623150 | 25050 | 25050 | 25050 | 25050 | 584 |
| 362 | 20241205 | 135500 | 16943993950 | 25050 | 25000 | 25050 | 24950 | 378 |
| 363 | 20241205 | 135400 | 16934547050 | 25000 | 25000 | 25050 | 25000 | 219 |
| 364 | 20241205 | 135300 | 16929070650 | 25000 | 25050 | 25050 | 25000 | 251 |
| 365 | 20241205 | 135200 | 16922788100 | 25050 | 25000 | 25050 | 25000 | 46 |
| 366 | 20241205 | 135100 | 16921636050 | 25000 | 25000 | 25050 | 25000 | 207 |
| 367 | 20241205 | 135000 | 16916460650 | 25050 | 24900 | 25050 | 24900 | 1106 |
| 368 | 20241205 | 134900 | 16888857700 | 24950 | 24900 | 24950 | 24900 | 221 |
| 369 | 20241205 | 134800 | 16883349400 | 24950 | 24900 | 24950 | 24900 | 101 |
| 370 | 20241205 | 134700 | 16880832600 | 24900 | 24950 | 24950 | 24900 | 166 |
| 371 | 20241205 | 134600 | 16876691650 | 24900 | 24950 | 24950 | 24900 | 35 |
| 372 | 20241205 | 134500 | 16875819350 | 24900 | 24950 | 25000 | 24900 | 3715 |
| 373 | 20241205 | 134400 | 16783286750 | 24950 | 24950 | 24950 | 24900 | 638 |
| 374 | 20241205 | 134300 | 16767399400 | 24950 | 24950 | 24950 | 24900 | 599 |
| 375 | 20241205 | 134200 | 16752464500 | 24950 | 25000 | 25000 | 24950 | 381 |
| 376 | 20241205 | 134100 | 16742954550 | 24950 | 25150 | 25150 | 24950 | 3775 |
| 377 | 20241205 | 134000 | 16648618350 | 25100 | 25150 | 25150 | 25100 | 203 |
| 378 | 20241205 | 133900 | 16643516900 | 25150 | 25100 | 25150 | 25100 | 180 |
| 379 | 20241205 | 133800 | 16638995900 | 25100 | 25200 | 25200 | 25100 | 404 |
| 380 | 20241205 | 133700 | 16628845100 | 25150 | 25150 | 25150 | 25150 | 348 |
| 381 | 20241205 | 133600 | 16620092900 | 25150 | 25100 | 25150 | 25100 | 432 |
| 382 | 20241205 | 133500 | 16609246100 | 25100 | 25100 | 25100 | 25100 | 291 |
| 383 | 20241205 | 133400 | 16601942000 | 25100 | 25100 | 25100 | 25050 | 239 |
| 384 | 20241205 | 133300 | 16595943600 | 25100 | 25100 | 25100 | 25100 | 284 |
| 385 | 20241205 | 133200 | 16588815200 | 25100 | 25050 | 25100 | 25050 | 318 |
| 386 | 20241205 | 133100 | 16580834550 | 25050 | 25100 | 25100 | 25000 | 563 |
| 387 | 20241205 | 133000 | 16566722950 | 25100 | 25100 | 25150 | 25050 | 572 |
| 388 | 20241205 | 132900 | 16552349550 | 25100 | 25000 | 25100 | 25000 | 439 |
| 389 | 20241205 | 132800 | 16541342000 | 25050 | 25050 | 25050 | 25000 | 351 |
| 390 | 20241205 | 132700 | 16532552350 | 25100 | 24950 | 25100 | 24950 | 1300 |
| 391 | 20241205 | 132600 | 16500023500 | 24950 | 24900 | 25000 | 24900 | 305 |
| 392 | 20241205 | 132500 | 16492424050 | 24900 | 24850 | 25000 | 24850 | 610 |
| 393 | 20241205 | 132400 | 16477214100 | 24900 | 24900 | 24900 | 24850 | 490 |
| 394 | 20241205 | 132300 | 16465017000 | 24900 | 24900 | 24950 | 24900 | 665 |
| 395 | 20241205 | 132200 | 16448445950 | 24850 | 24900 | 24950 | 24850 | 1538 |
| 396 | 20241205 | 132100 | 16410196850 | 24900 | 24900 | 24950 | 24900 | 731 |
| 397 | 20241205 | 132000 | 16391986500 | 24900 | 25000 | 25000 | 24900 | 821 |
| 398 | 20241205 | 131900 | 16371503700 | 25000 | 25000 | 25000 | 25000 | 788 |
| 399 | 20241205 | 131800 | 16351803700 | 25000 | 25000 | 25050 | 25000 | 327 |
| 400 | 20241205 | 131700 | 16343627400 | 25000 | 25050 | 25050 | 25000 | 140 |
| 401 | 20241205 | 131600 | 16340127300 | 25000 | 24950 | 25050 | 24950 | 683 |
| 402 | 20241205 | 131500 | 16323048150 | 24950 | 25050 | 25050 | 24900 | 6036 |
| 403 | 20241205 | 131400 | 16172327550 | 25050 | 25150 | 25150 | 25050 | 1432 |
| 404 | 20241205 | 131300 | 16136392200 | 25150 | 25150 | 25150 | 25150 | 120 |
| 405 | 20241205 | 131200 | 16133374200 | 25150 | 25150 | 25150 | 25150 | 172 |
| 406 | 20241205 | 131100 | 16129048400 | 25150 | 25150 | 25150 | 25150 | 469 |
| 407 | 20241205 | 131000 | 16117253050 | 25150 | 25250 | 25250 | 25150 | 311 |
| 408 | 20241205 | 130900 | 16109416500 | 25250 | 25250 | 25250 | 25150 | 567 |
| 409 | 20241205 | 130800 | 16095121700 | 25250 | 25250 | 25250 | 25250 | 354 |
| 410 | 20241205 | 130700 | 16086183200 | 25250 | 25100 | 25250 | 25100 | 639 |
| 411 | 20241205 | 130600 | 16070093050 | 25150 | 25150 | 25200 | 25100 | 828 |
| 412 | 20241205 | 130500 | 16049293450 | 25150 | 25050 | 25250 | 25050 | 2042 |
| 413 | 20241205 | 130400 | 15997902750 | 25050 | 25100 | 25100 | 25000 | 2967 |
| 414 | 20241205 | 130300 | 15923555650 | 25100 | 25050 | 25250 | 25000 | 1291 |
| 415 | 20241205 | 130200 | 15891133250 | 25050 | 25350 | 25350 | 25000 | 12387 |
| 416 | 20241205 | 130100 | 15579653350 | 25350 | 25400 | 25400 | 25350 | 428 |
| 417 | 20241205 | 130000 | 15568803300 | 25400 | 25350 | 25450 | 25350 | 784 |
| 418 | 20241205 | 125900 | 15548901550 | 25400 | 25400 | 25450 | 25300 | 3584 |
| 419 | 20241205 | 125800 | 15458074550 | 25400 | 25500 | 25500 | 25400 | 1206 |
| 420 | 20241205 | 125700 | 15427419400 | 25450 | 25450 | 25500 | 25450 | 505 |
| 421 | 20241205 | 125600 | 15414564600 | 25500 | 25550 | 25550 | 25500 | 952 |
| 422 | 20241205 | 125500 | 15390282700 | 25550 | 25550 | 25550 | 25500 | 203 |
| 423 | 20241205 | 125400 | 15385097650 | 25500 | 25550 | 25550 | 25500 | 1064 |
| 424 | 20241205 | 125300 | 15357963100 | 25550 | 25550 | 25550 | 25500 | 308 |
| 425 | 20241205 | 125200 | 15350098150 | 25600 | 25550 | 25600 | 25500 | 948 |
| 426 | 20241205 | 125100 | 15325861000 | 25550 | 25550 | 25600 | 25550 | 503 |
| 427 | 20241205 | 125000 | 15313009300 | 25550 | 25550 | 25600 | 25500 | 622 |
| 428 | 20241205 | 124900 | 15297114650 | 25550 | 25500 | 25600 | 25500 | 1983 |
| 429 | 20241205 | 124800 | 15246517250 | 25450 | 25500 | 25500 | 25450 | 234 |
| 430 | 20241205 | 124700 | 15240555250 | 25500 | 25500 | 25500 | 25450 | 529 |
| 431 | 20241205 | 124600 | 15227083950 | 25450 | 25450 | 25500 | 25450 | 923 |
| 432 | 20241205 | 124500 | 15203557250 | 25450 | 25400 | 25450 | 25400 | 1371 |
| 433 | 20241205 | 124400 | 15168665350 | 25450 | 25500 | 25500 | 25400 | 1177 |
| 434 | 20241205 | 124300 | 15138730550 | 25500 | 25500 | 25500 | 25450 | 349 |
| 435 | 20241205 | 124200 | 15129838200 | 25450 | 25500 | 25500 | 25450 | 1273 |
| 436 | 20241205 | 124100 | 15097432850 | 25500 | 25600 | 25600 | 25500 | 3917 |
| 437 | 20241205 | 124000 | 14997418350 | 25550 | 25600 | 25650 | 25550 | 1132 |
| 438 | 20241205 | 123900 | 14968442900 | 25600 | 25700 | 25700 | 25600 | 1579 |
| 439 | 20241205 | 123800 | 14927941150 | 25650 | 25650 | 25650 | 25600 | 848 |
| 440 | 20241205 | 123700 | 14906190500 | 25600 | 25650 | 25650 | 25600 | 267 |
| 441 | 20241205 | 123600 | 14899347750 | 25600 | 25600 | 25650 | 25550 | 313 |
| 442 | 20241205 | 123500 | 14891326500 | 25600 | 25700 | 25700 | 25550 | 2699 |
| 443 | 20241205 | 123400 | 14822061750 | 25700 | 25700 | 25750 | 25700 | 813 |
| 444 | 20241205 | 123300 | 14801155900 | 25700 | 25700 | 25750 | 25700 | 1522 |
| 445 | 20241205 | 123200 | 14762038100 | 25700 | 25700 | 25700 | 25650 | 2286 |
| 446 | 20241205 | 123100 | 14703382150 | 25750 | 25700 | 25750 | 25700 | 1955 |
| 447 | 20241205 | 123000 | 14653089400 | 25700 | 25700 | 25750 | 25700 | 624 |
| 448 | 20241205 | 122900 | 14637031450 | 25750 | 25650 | 25750 | 25650 | 1735 |
| 449 | 20241205 | 122800 | 14592438150 | 25650 | 25650 | 25700 | 25650 | 433 |
| 450 | 20241205 | 122700 | 14581318350 | 25700 | 25650 | 25700 | 25600 | 2363 |
| 451 | 20241205 | 122600 | 14520647750 | 25650 | 25550 | 25650 | 25550 | 1543 |
| 452 | 20241205 | 122500 | 14481175600 | 25550 | 25550 | 25550 | 25500 | 1460 |
| 453 | 20241205 | 122400 | 14443925700 | 25550 | 25550 | 25600 | 25500 | 479 |
| 454 | 20241205 | 122300 | 14431688700 | 25600 | 25600 | 25600 | 25550 | 619 |
| 455 | 20241205 | 122200 | 14415865000 | 25700 | 25550 | 25750 | 25550 | 2388 |
| 456 | 20241205 | 122100 | 14354581300 | 25550 | 25550 | 25600 | 25550 | 209 |
| 457 | 20241205 | 122000 | 14349238850 | 25550 | 25600 | 25600 | 25550 | 668 |
| 458 | 20241205 | 121900 | 14332163550 | 25600 | 25650 | 25650 | 25550 | 1621 |
| 459 | 20241205 | 121800 | 14290717350 | 25650 | 25650 | 25700 | 25550 | 1964 |
| 460 | 20241205 | 121700 | 14240409450 | 25700 | 25700 | 25700 | 25650 | 352 |
| 461 | 20241205 | 121600 | 14231366500 | 25700 | 25650 | 25700 | 25650 | 1065 |
| 462 | 20241205 | 121500 | 14204022600 | 25650 | 25650 | 25650 | 25600 | 2507 |
| 463 | 20241205 | 121400 | 14139800250 | 25650 | 25700 | 25750 | 25600 | 1058 |
| 464 | 20241205 | 121300 | 14112644200 | 25700 | 25750 | 25750 | 25700 | 268 |
| 465 | 20241205 | 121200 | 14105749350 | 25750 | 25700 | 25750 | 25650 | 1245 |
| 466 | 20241205 | 121100 | 14073711750 | 25700 | 25750 | 25750 | 25700 | 436 |
| 467 | 20241205 | 121000 | 14062498400 | 25750 | 25750 | 25800 | 25650 | 641 |
| 468 | 20241205 | 120900 | 14045998150 | 25750 | 25750 | 25750 | 25600 | 1581 |
| 469 | 20241205 | 120800 | 14005388000 | 25700 | 25750 | 25750 | 25600 | 1452 |
| 470 | 20241205 | 120700 | 13968099900 | 25800 | 25750 | 25850 | 25700 | 799 |
| 471 | 20241205 | 120600 | 13947516400 | 25700 | 25800 | 25800 | 25700 | 3110 |
| 472 | 20241205 | 120500 | 13867523250 | 25800 | 25800 | 25800 | 25750 | 3013 |
| 473 | 20241205 | 120400 | 13789803600 | 25800 | 25950 | 26000 | 25800 | 3127 |
| 474 | 20241205 | 120300 | 13708919650 | 25950 | 26000 | 26000 | 25900 | 1863 |
| 475 | 20241205 | 120200 | 13660596300 | 26000 | 26050 | 26050 | 25950 | 2017 |
| 476 | 20241205 | 120100 | 13608104550 | 26000 | 25950 | 26050 | 25900 | 2267 |
| 477 | 20241205 | 120000 | 13549200300 | 25950 | 26000 | 26050 | 25900 | 7214 |
| 478 | 20241205 | 115900 | 13361780150 | 26000 | 25900 | 26000 | 25850 | 9687 |
| 479 | 20241205 | 115800 | 13110509500 | 25900 | 25850 | 25950 | 25850 | 2372 |
| 480 | 20241205 | 115700 | 13049105600 | 25850 | 25850 | 25900 | 25800 | 1435 |
| 481 | 20241205 | 115600 | 13012009850 | 25850 | 25750 | 25900 | 25750 | 2299 |
| 482 | 20241205 | 115500 | 12952602550 | 25750 | 25800 | 25850 | 25700 | 2254 |
| 483 | 20241205 | 115400 | 12894475100 | 25800 | 25800 | 25800 | 25750 | 3672 |
| 484 | 20241205 | 115300 | 12799804150 | 25800 | 25550 | 25850 | 25550 | 3059 |
| 485 | 20241205 | 115200 | 12721071650 | 25600 | 25550 | 25600 | 25500 | 1489 |
| 486 | 20241205 | 115100 | 12682975400 | 25550 | 25600 | 25600 | 25500 | 3423 |
| 487 | 20241205 | 115000 | 12595589200 | 25600 | 25650 | 25650 | 25550 | 1711 |
| 488 | 20241205 | 114900 | 12551803950 | 25600 | 25650 | 25700 | 25600 | 1543 |
| 489 | 20241205 | 114800 | 12512247600 | 25700 | 25600 | 25700 | 25550 | 1596 |
| 490 | 20241205 | 114700 | 12471394950 | 25600 | 25600 | 25650 | 25550 | 1032 |
| 491 | 20241205 | 114600 | 12444982750 | 25550 | 25650 | 25700 | 25500 | 6519 |
| 492 | 20241205 | 114500 | 12278288500 | 25650 | 25750 | 25750 | 25650 | 6648 |
| 493 | 20241205 | 114400 | 12107612250 | 25750 | 25800 | 25850 | 25700 | 2306 |
| 494 | 20241205 | 114300 | 12048173200 | 25850 | 25750 | 25850 | 25750 | 2516 |
| 495 | 20241205 | 114200 | 11983157300 | 25750 | 25850 | 25850 | 25700 | 2936 |
| 496 | 20241205 | 114100 | 11907371800 | 25800 | 25950 | 25950 | 25650 | 9481 |
| 497 | 20241205 | 114000 | 11662879200 | 25900 | 25950 | 26000 | 25850 | 2139 |
| 498 | 20241205 | 113900 | 11607450300 | 25950 | 25800 | 26050 | 25800 | 11658 |
| 499 | 20241205 | 113800 | 11304838650 | 25800 | 25900 | 25950 | 25750 | 8231 |
| 500 | 20241205 | 113700 | 11092190650 | 25850 | 25850 | 26000 | 25750 | 3641 |
| 501 | 20241205 | 113600 | 10997955050 | 25800 | 25950 | 25950 | 25800 | 4749 |
| 502 | 20241205 | 113500 | 10875164750 | 25950 | 25850 | 26000 | 25750 | 6178 |
| 503 | 20241205 | 113400 | 10715182950 | 25850 | 25800 | 26000 | 25650 | 10272 |
| 504 | 20241205 | 113300 | 10449753350 | 25750 | 25750 | 26200 | 25700 | 29956 |
| 505 | 20241205 | 113200 | 9671618000 | 25850 | 25800 | 25900 | 25650 | 14470 |
| 506 | 20241205 | 113100 | 9298414000 | 25750 | 25550 | 25850 | 25500 | 19385 |
| 507 | 20241205 | 113000 | 8799434850 | 25600 | 25450 | 25600 | 25400 | 11469 |
| 508 | 20241205 | 112900 | 8506940200 | 25450 | 25450 | 25500 | 25400 | 3362 |
| 509 | 20241205 | 112800 | 8421362600 | 25450 | 25350 | 25450 | 25250 | 2075 |
| 510 | 20241205 | 112700 | 8368770350 | 25350 | 25300 | 25400 | 25250 | 8152 |
| 511 | 20241205 | 112600 | 8162219600 | 25350 | 25250 | 25400 | 25250 | 4778 |
| 512 | 20241205 | 112500 | 8041268050 | 25300 | 25400 | 25400 | 25250 | 5324 |
| 513 | 20241205 | 112400 | 7906464450 | 25350 | 25450 | 25500 | 25300 | 5622 |
| 514 | 20241205 | 112300 | 7763640550 | 25450 | 25400 | 25450 | 25250 | 12506 |
| 515 | 20241205 | 112200 | 7446437150 | 25350 | 25250 | 25500 | 25150 | 15089 |
| 516 | 20241205 | 112100 | 7064561250 | 25300 | 25000 | 25300 | 24950 | 10349 |
| 517 | 20241205 | 112000 | 6804084100 | 24950 | 25000 | 25150 | 24950 | 13396 |
| 518 | 20241205 | 111900 | 6468138150 | 25000 | 24850 | 25000 | 24800 | 1775 |
| 519 | 20241205 | 111800 | 6423936850 | 24850 | 24900 | 24950 | 24800 | 3162 |
| 520 | 20241205 | 111700 | 6345274350 | 24900 | 24800 | 24950 | 24800 | 3924 |
| 521 | 20241205 | 111600 | 6247692150 | 24800 | 24850 | 25050 | 24800 | 6645 |
| 522 | 20241205 | 111500 | 6081989300 | 24850 | 24700 | 24850 | 24650 | 1887 |
| 523 | 20241205 | 111400 | 6035283100 | 24700 | 24700 | 24750 | 24700 | 1846 |
| 524 | 20241205 | 111300 | 5989662050 | 24750 | 24700 | 24800 | 24650 | 3511 |
| 525 | 20241205 | 111200 | 5902664200 | 24650 | 24650 | 24700 | 24600 | 3097 |
| 526 | 20241205 | 111100 | 5826297150 | 24650 | 24700 | 24800 | 24650 | 7017 |
| 527 | 20241205 | 111000 | 5652713700 | 24700 | 24750 | 24800 | 24650 | 2258 |
| 528 | 20241205 | 110900 | 5596902750 | 24750 | 24750 | 24850 | 24650 | 7039 |
| 529 | 20241205 | 110800 | 5422716550 | 24750 | 24950 | 25100 | 24700 | 17219 |
| 530 | 20241205 | 110700 | 4994128550 | 24950 | 24450 | 25000 | 24400 | 13763 |
| 531 | 20241205 | 110600 | 4654320300 | 24400 | 24350 | 24450 | 24300 | 863 |
| 532 | 20241205 | 110500 | 4633285950 | 24350 | 24350 | 24400 | 24200 | 1794 |
| 533 | 20241205 | 110400 | 4589784950 | 24250 | 24450 | 24500 | 24250 | 1361 |
| 534 | 20241205 | 110300 | 4556586500 | 24400 | 24400 | 24450 | 24200 | 1091 |
| 535 | 20241205 | 110200 | 4530081200 | 24400 | 24550 | 24600 | 24400 | 3315 |
| 536 | 20241205 | 110100 | 4448813300 | 24500 | 24250 | 24500 | 24250 | 5628 |
| 537 | 20241205 | 110000 | 4311295750 | 24200 | 24250 | 24300 | 24200 | 1009 |
| 538 | 20241205 | 105900 | 4286836850 | 24300 | 24400 | 24450 | 24250 | 1879 |
| 539 | 20241205 | 105800 | 4241077950 | 24450 | 24350 | 24500 | 24350 | 2446 |
| 540 | 20241205 | 105700 | 4181313300 | 24400 | 24450 | 24450 | 24350 | 2160 |
| 541 | 20241205 | 105600 | 4128598150 | 24450 | 24300 | 24450 | 24200 | 2895 |
| 542 | 20241205 | 105500 | 4058080550 | 24350 | 24000 | 24350 | 24000 | 6401 |
| 543 | 20241205 | 105400 | 3903153750 | 23950 | 24000 | 24000 | 23950 | 489 |
| 544 | 20241205 | 105300 | 3891418050 | 24000 | 24000 | 24050 | 24000 | 282 |
| 545 | 20241205 | 105200 | 3884650000 | 23950 | 24050 | 24050 | 23950 | 931 |
| 546 | 20241205 | 105100 | 3862301150 | 24050 | 24050 | 24100 | 24000 | 1214 |
| 547 | 20241205 | 105000 | 3833114650 | 24050 | 24050 | 24100 | 24000 | 184 |
| 548 | 20241205 | 104900 | 3828683350 | 24000 | 24000 | 24050 | 24000 | 906 |
| 549 | 20241205 | 104800 | 3806914350 | 24050 | 24000 | 24100 | 23900 | 6435 |
| 550 | 20241205 | 104700 | 3652308950 | 24000 | 23850 | 24100 | 23800 | 4538 |
| 551 | 20241205 | 104600 | 3543489000 | 23850 | 23800 | 23850 | 23750 | 168 |
| 552 | 20241205 | 104500 | 3539491150 | 23750 | 23700 | 23850 | 23700 | 2631 |
| 553 | 20241205 | 104400 | 3476884000 | 23750 | 23800 | 23800 | 23700 | 712 |
| 554 | 20241205 | 104300 | 3459961600 | 23850 | 23800 | 23850 | 23800 | 91 |
| 555 | 20241205 | 104200 | 3457795450 | 23800 | 23750 | 23800 | 23750 | 357 |
| 556 | 20241205 | 104100 | 3449301500 | 23800 | 23800 | 23800 | 23750 | 6 |
| 557 | 20241205 | 104000 | 3449158750 | 23800 | 23800 | 23800 | 23750 | 840 |
| 558 | 20241205 | 103900 | 3429167900 | 23800 | 23750 | 23800 | 23750 | 93 |
| 559 | 20241205 | 103800 | 3426955050 | 23750 | 23700 | 23750 | 23700 | 739 |
| 560 | 20241205 | 103700 | 3409405450 | 23750 | 23750 | 23750 | 23750 | 13 |
| 561 | 20241205 | 103600 | 3409096700 | 23700 | 23700 | 23750 | 23700 | 440 |
| 562 | 20241205 | 103500 | 3398663700 | 23700 | 23750 | 23750 | 23700 | 24 |
| 563 | 20241205 | 103400 | 3398094300 | 23700 | 23750 | 23750 | 23700 | 358 |
| 564 | 20241205 | 103300 | 3389594150 | 23800 | 23750 | 23800 | 23700 | 349 |
| 565 | 20241205 | 103200 | 3381305850 | 23750 | 23750 | 23750 | 23700 | 68 |
| 566 | 20241205 | 103100 | 3379691100 | 23800 | 23750 | 23800 | 23700 | 300 |
| 567 | 20241205 | 103000 | 3372564250 | 23750 | 23650 | 23750 | 23600 | 1755 |
| 568 | 20241205 | 102900 | 3330938600 | 23650 | 23650 | 23650 | 23650 | 192 |
| 569 | 20241205 | 102800 | 3326397800 | 23650 | 23650 | 23650 | 23650 | 18 |
| 570 | 20241205 | 102700 | 3325972100 | 23650 | 23650 | 23650 | 23650 | 10 |
| 571 | 20241205 | 102600 | 3325735600 | 23650 | 23500 | 23650 | 23500 | 1886 |
| 572 | 20241205 | 102500 | 3281210000 | 23550 | 23600 | 23600 | 23500 | 1272 |
| 573 | 20241205 | 102400 | 3251256700 | 23550 | 23500 | 23550 | 23500 | 808 |
| 574 | 20241205 | 102300 | 3232229250 | 23550 | 23550 | 23550 | 23500 | 1977 |
| 575 | 20241205 | 102200 | 3185749000 | 23550 | 23600 | 23600 | 23550 | 155 |
| 576 | 20241205 | 102100 | 3182098700 | 23550 | 23600 | 23600 | 23550 | 1224 |
| 577 | 20241205 | 102000 | 3153253650 | 23600 | 23600 | 23600 | 23550 | 220 |
| 578 | 20241205 | 101900 | 3148061950 | 23600 | 23550 | 23600 | 23550 | 1188 |
| 579 | 20241205 | 101800 | 3120074000 | 23500 | 23500 | 23550 | 23500 | 462 |
| 580 | 20241205 | 101700 | 3109215250 | 23550 | 23500 | 23550 | 23500 | 448 |
| 581 | 20241205 | 101600 | 3098687150 | 23550 | 23500 | 23550 | 23500 | 129 |
| 582 | 20241205 | 101500 | 3095654950 | 23550 | 23500 | 23550 | 23500 | 309 |
| 583 | 20241205 | 101400 | 3088392950 | 23500 | 23550 | 23550 | 23500 | 960 |
| 584 | 20241205 | 101300 | 3065819100 | 23500 | 23550 | 23550 | 23500 | 1125 |
| 585 | 20241205 | 101200 | 3039359750 | 23550 | 23550 | 23600 | 23550 | 1167 |
| 586 | 20241205 | 101100 | 3011876850 | 23550 | 23550 | 23550 | 23500 | 178 |
| 587 | 20241205 | 101000 | 3007685100 | 23500 | 23500 | 23550 | 23500 | 938 |
| 588 | 20241205 | 100900 | 2985627100 | 23500 | 23550 | 23600 | 23500 | 1139 |
| 589 | 20241205 | 100800 | 2958795500 | 23600 | 23550 | 23600 | 23550 | 169 |
| 590 | 20241205 | 100700 | 2954814900 | 23550 | 23600 | 23600 | 23550 | 125 |
| 591 | 20241205 | 100600 | 2951871050 | 23550 | 23550 | 23550 | 23550 | 135 |
| 592 | 20241205 | 100500 | 2948691800 | 23550 | 23550 | 23600 | 23500 | 441 |
| 593 | 20241205 | 100400 | 2938307050 | 23550 | 23550 | 23550 | 23500 | 1365 |
| 594 | 20241205 | 100300 | 2906224150 | 23500 | 23550 | 23550 | 23500 | 305 |
| 595 | 20241205 | 100200 | 2899046800 | 23550 | 23550 | 23550 | 23500 | 1180 |
| 596 | 20241205 | 100100 | 2871258200 | 23500 | 23550 | 23550 | 23500 | 2574 |
| 597 | 20241205 | 100000 | 2810670600 | 23550 | 23600 | 23650 | 23550 | 898 |
| 598 | 20241205 | 095900 | 2789473500 | 23600 | 23600 | 23600 | 23600 | 445 |
| 599 | 20241205 | 095800 | 2778971500 | 23600 | 23650 | 23650 | 23600 | 1564 |
| 600 | 20241205 | 095700 | 2742027250 | 23700 | 23700 | 23750 | 23650 | 4221 |
| 601 | 20241205 | 095600 | 2642068400 | 23700 | 23750 | 23750 | 23700 | 2019 |
| 602 | 20241205 | 095500 | 2594117200 | 23750 | 23750 | 23800 | 23750 | 130 |
| 603 | 20241205 | 095400 | 2591029650 | 23750 | 23750 | 23750 | 23750 | 22 |
| 604 | 20241205 | 095300 | 2590507150 | 23800 | 23750 | 23800 | 23750 | 1536 |
| 605 | 20241205 | 095200 | 2554027050 | 23800 | 23800 | 23800 | 23700 | 654 |
| 606 | 20241205 | 095100 | 2538484050 | 23750 | 23750 | 23750 | 23700 | 1766 |
| 607 | 20241205 | 095000 | 2496553200 | 23750 | 23750 | 23800 | 23750 | 412 |
| 608 | 20241205 | 094900 | 2486768150 | 23750 | 23800 | 23800 | 23750 | 364 |
| 609 | 20241205 | 094800 | 2478105450 | 23800 | 23800 | 23800 | 23750 | 1054 |
| 610 | 20241205 | 094700 | 2453046100 | 23750 | 23750 | 23750 | 23750 | 554 |
| 611 | 20241205 | 094600 | 2439888600 | 23750 | 23800 | 23800 | 23750 | 943 |
| 612 | 20241205 | 094500 | 2417491050 | 23800 | 23850 | 23850 | 23800 | 2045 |
| 613 | 20241205 | 094400 | 2368816800 | 23800 | 23800 | 23850 | 23800 | 101 |
| 614 | 20241205 | 094300 | 2366412950 | 23800 | 23750 | 23850 | 23750 | 720 |
| 615 | 20241205 | 094200 | 2349278000 | 23800 | 23800 | 23800 | 23700 | 993 |
| 616 | 20241205 | 094100 | 2325671150 | 23800 | 23800 | 23800 | 23700 | 454 |
| 617 | 20241205 | 094000 | 2314888650 | 23750 | 23800 | 23800 | 23750 | 215 |
| 618 | 20241205 | 093900 | 2309772650 | 23800 | 23800 | 23850 | 23750 | 1054 |
| 619 | 20241205 | 093800 | 2284685450 | 23850 | 23900 | 23900 | 23850 | 1004 |
| 620 | 20241205 | 093700 | 2260724800 | 23900 | 23800 | 23900 | 23800 | 1033 |
| 621 | 20241205 | 093600 | 2236103300 | 23800 | 23750 | 23800 | 23700 | 186 |
| 622 | 20241205 | 093500 | 2231685550 | 23750 | 23750 | 23750 | 23650 | 385 |
| 623 | 20241205 | 093400 | 2222551150 | 23700 | 23650 | 23700 | 23600 | 1339 |
| 624 | 20241205 | 093300 | 2190850600 | 23550 | 23650 | 23650 | 23550 | 1261 |
| 625 | 20241205 | 093200 | 2161064850 | 23600 | 23600 | 23650 | 23550 | 1794 |
| 626 | 20241205 | 093100 | 2118708950 | 23600 | 23600 | 23600 | 23550 | 1459 |
| 627 | 20241205 | 093000 | 2084282650 | 23650 | 23700 | 23700 | 23600 | 1684 |
| 628 | 20241205 | 092900 | 2044414600 | 23700 | 23650 | 23750 | 23600 | 1168 |
| 629 | 20241205 | 092800 | 2016750700 | 23600 | 23600 | 23700 | 23600 | 2372 |
| 630 | 20241205 | 092700 | 1960648950 | 23650 | 23650 | 23650 | 23500 | 2182 |
| 631 | 20241205 | 092600 | 1909234000 | 23650 | 23550 | 23650 | 23500 | 2500 |
| 632 | 20241205 | 092500 | 1850275950 | 23550 | 23550 | 23550 | 23500 | 488 |
| 633 | 20241205 | 092400 | 1838783650 | 23500 | 23500 | 23550 | 23450 | 555 |
| 634 | 20241205 | 092300 | 1825752800 | 23400 | 23550 | 23550 | 23400 | 3841 |
| 635 | 20241205 | 092200 | 1735574350 | 23500 | 23600 | 23600 | 23500 | 7460 |
| 636 | 20241205 | 092100 | 1559967300 | 23600 | 23650 | 23700 | 23600 | 4698 |
| 637 | 20241205 | 092000 | 1448952900 | 23650 | 23700 | 23700 | 23650 | 772 |
| 638 | 20241205 | 091900 | 1430692800 | 23700 | 23700 | 23750 | 23700 | 2045 |
| 639 | 20241205 | 091800 | 1382215850 | 23700 | 23800 | 23800 | 23700 | 3562 |
| 640 | 20241205 | 091700 | 1297740450 | 23800 | 23750 | 23800 | 23750 | 528 |
| 641 | 20241205 | 091600 | 1285200400 | 23800 | 23750 | 23850 | 23750 | 337 |
| 642 | 20241205 | 091500 | 1277190500 | 23700 | 23700 | 23800 | 23700 | 1140 |
| 643 | 20241205 | 091400 | 1250172050 | 23700 | 23750 | 23850 | 23700 | 2177 |
| 644 | 20241205 | 091300 | 1198459150 | 23800 | 23800 | 23800 | 23750 | 1308 |
| 645 | 20241205 | 091200 | 1167358100 | 23800 | 23850 | 23850 | 23800 | 1572 |
| 646 | 20241205 | 091100 | 1129923200 | 23850 | 23850 | 23900 | 23800 | 1222 |
| 647 | 20241205 | 091000 | 1100780700 | 23800 | 23850 | 23900 | 23800 | 4304 |
| 648 | 20241205 | 090900 | 998160400 | 23750 | 23750 | 23900 | 23700 | 4730 |
| 649 | 20241205 | 090800 | 885856300 | 23800 | 23950 | 23950 | 23700 | 3522 |
| 650 | 20241205 | 090700 | 801989000 | 23900 | 23850 | 23950 | 23850 | 1622 |
| 651 | 20241205 | 090600 | 763241450 | 23900 | 24000 | 24000 | 23750 | 6173 |
| 652 | 20241205 | 090500 | 615930250 | 24050 | 24300 | 24300 | 24000 | 10349 |
| 653 | 20241205 | 090400 | 366339050 | 24250 | 24400 | 24450 | 24250 | 1659 |
| 654 | 20241205 | 090300 | 326026600 | 24400 | 24350 | 24450 | 24300 | 1635 |
| 655 | 20241205 | 090200 | 286186350 | 24350 | 24500 | 24500 | 24300 | 1547 |
| 656 | 20241205 | 090100 | 248389000 | 24500 | 24350 | 24550 | 24150 | 3551 |
| 657 | 20241205 | 090000 | 162057150 | 24400 | 24500 | 24550 | 24400 | 6084 |