35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 195600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 3 | 20241204 | 195500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20241204 | 195400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20241204 | 195300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20241204 | 195200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20241204 | 195100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20241204 | 195000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20241204 | 194900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20241204 | 194800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20241204 | 194700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20241204 | 194600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20241204 | 194500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20241204 | 194400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20241204 | 194300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20241204 | 194200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20241204 | 194100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20241204 | 194000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20241204 | 193900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20241204 | 193800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20241204 | 193700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20241204 | 193600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20241204 | 193500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20241204 | 193400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20241204 | 193300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20241204 | 193200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20241204 | 193100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20241204 | 193000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20241204 | 192900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20241204 | 192800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20241204 | 192700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20241204 | 192600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 33 | 20241204 | 192500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20241204 | 192400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20241204 | 192300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20241204 | 192200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20241204 | 192100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20241204 | 192000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20241204 | 191900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20241204 | 191800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20241204 | 191700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20241204 | 191600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20241204 | 191500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20241204 | 191400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20241204 | 191300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20241204 | 191200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20241204 | 191100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20241204 | 191000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20241204 | 190900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20241204 | 190800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20241204 | 190700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20241204 | 190600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20241204 | 190500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20241204 | 190400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20241204 | 190300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20241204 | 190200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20241204 | 190100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20241204 | 190000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20241204 | 185900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20241204 | 185800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20241204 | 185700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20241204 | 185600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 63 | 20241204 | 185500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20241204 | 185400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20241204 | 185300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20241204 | 185200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20241204 | 185100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20241204 | 185000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20241204 | 184900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20241204 | 184800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20241204 | 184700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20241204 | 184600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20241204 | 184500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20241204 | 184400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20241204 | 184300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20241204 | 184200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20241204 | 184100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20241204 | 184000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20241204 | 183900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20241204 | 183800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20241204 | 183700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20241204 | 183600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20241204 | 183500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20241204 | 183400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20241204 | 183300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20241204 | 183200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20241204 | 183100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20241204 | 183000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20241204 | 182900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20241204 | 182800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20241204 | 182700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20241204 | 182600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 93 | 20241204 | 182500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20241204 | 182400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20241204 | 182300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20241204 | 182200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20241204 | 182100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20241204 | 182000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20241204 | 181900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20241204 | 181800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20241204 | 181700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20241204 | 181600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20241204 | 181500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20241204 | 181400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20241204 | 181300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20241204 | 181200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20241204 | 181100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20241204 | 181000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20241204 | 180900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20241204 | 180800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20241204 | 180700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20241204 | 180600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20241204 | 180500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20241204 | 180400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20241204 | 180300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20241204 | 180200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20241204 | 180100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20241204 | 180000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20241204 | 175900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20241204 | 175800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20241204 | 175700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20241204 | 175600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 123 | 20241204 | 175500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20241204 | 175400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20241204 | 175300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20241204 | 175200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20241204 | 175100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20241204 | 175000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20241204 | 174900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20241204 | 174800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20241204 | 174700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20241204 | 174600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20241204 | 174500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20241204 | 174400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20241204 | 174300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20241204 | 174200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20241204 | 174100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20241204 | 174000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20241204 | 173900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20241204 | 173800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20241204 | 173700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20241204 | 173600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20241204 | 173500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20241204 | 173400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20241204 | 173300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20241204 | 173200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20241204 | 173100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20241204 | 173000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20241204 | 172900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20241204 | 172800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20241204 | 172700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20241204 | 172600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 153 | 20241204 | 172500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20241204 | 172400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20241204 | 172300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20241204 | 172200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20241204 | 172100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20241204 | 172000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20241204 | 171900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20241204 | 171800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20241204 | 171700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20241204 | 171600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20241204 | 171500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20241204 | 171400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20241204 | 171300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20241204 | 171200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20241204 | 171100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20241204 | 171000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20241204 | 170900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20241204 | 170800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20241204 | 170700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20241204 | 170600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20241204 | 170500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20241204 | 170400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20241204 | 170300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20241204 | 170200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20241204 | 170100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20241204 | 170000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20241204 | 165900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20241204 | 165800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20241204 | 165700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20241204 | 165600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 183 | 20241204 | 165500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20241204 | 165400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20241204 | 165300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20241204 | 165200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20241204 | 165100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20241204 | 165000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20241204 | 164900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20241204 | 164800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20241204 | 164700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20241204 | 164600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20241204 | 164500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20241204 | 164400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20241204 | 164300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20241204 | 164200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20241204 | 164100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20241204 | 164000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20241204 | 163900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20241204 | 163800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20241204 | 163700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20241204 | 163600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20241204 | 163500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20241204 | 163400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20241204 | 163300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20241204 | 163200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20241204 | 163100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20241204 | 163000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20241204 | 162900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20241204 | 162800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20241204 | 162700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20241204 | 162600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 213 | 20241204 | 162500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20241204 | 162400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20241204 | 162300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20241204 | 162200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20241204 | 162100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20241204 | 162000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20241204 | 161900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20241204 | 161800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20241204 | 161700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20241204 | 161600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20241204 | 161500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20241204 | 161400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20241204 | 161300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20241204 | 161200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20241204 | 161100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20241204 | 161000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20241204 | 160900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20241204 | 160800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20241204 | 160700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20241204 | 160600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20241204 | 160500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20241204 | 160400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20241204 | 160300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20241204 | 160200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20241204 | 160100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20241204 | 160000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20241204 | 155900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20241204 | 155800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20241204 | 155700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20241204 | 155600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 243 | 20241204 | 155500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20241204 | 155400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20241204 | 155300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20241204 | 155200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20241204 | 155100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20241204 | 155000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20241204 | 154900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20241204 | 154800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20241204 | 154700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20241204 | 154600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20241204 | 154500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20241204 | 154400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20241204 | 154300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20241204 | 154200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20241204 | 154100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20241204 | 154000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20241204 | 153900 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20241204 | 153800 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20241204 | 153700 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20241204 | 153600 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20241204 | 153500 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20241204 | 153400 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20241204 | 153300 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20241204 | 153200 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20241204 | 153100 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20241204 | 153000 | 11397175550 | 24500 | 24500 | 24500 | 24500 | 5079 |
| 269 | 20241204 | 152900 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 270 | 20241204 | 152800 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 271 | 20241204 | 152700 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 272 | 20241204 | 152600 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 273 | 20241204 | 152500 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 274 | 20241204 | 152400 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 275 | 20241204 | 152300 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 276 | 20241204 | 152200 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 277 | 20241204 | 152100 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 278 | 20241204 | 152000 | 11272740050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 279 | 20241204 | 151900 | 11272740050 | 24300 | 24300 | 24300 | 24200 | 524 |
| 280 | 20241204 | 151800 | 11260026900 | 24300 | 24150 | 24300 | 24150 | 926 |
| 281 | 20241204 | 151700 | 11237593600 | 24250 | 24250 | 24250 | 24150 | 6211 |
| 282 | 20241204 | 151600 | 11087273400 | 24300 | 24200 | 24300 | 24200 | 1123 |
| 283 | 20241204 | 151500 | 11060063250 | 24300 | 24300 | 24300 | 24200 | 1223 |
| 284 | 20241204 | 151400 | 11030405450 | 24250 | 24300 | 24300 | 24250 | 516 |
| 285 | 20241204 | 151300 | 11017889500 | 24250 | 24300 | 24350 | 24250 | 121 |
| 286 | 20241204 | 151200 | 11014952350 | 24300 | 24350 | 24350 | 24250 | 769 |
| 287 | 20241204 | 151100 | 10996264900 | 24350 | 24350 | 24350 | 24300 | 131 |
| 288 | 20241204 | 151000 | 10993078850 | 24300 | 24300 | 24350 | 24250 | 48 |
| 289 | 20241204 | 150900 | 10991912750 | 24300 | 24250 | 24300 | 24250 | 2529 |
| 290 | 20241204 | 150800 | 10930463450 | 24300 | 24300 | 24300 | 24250 | 264 |
| 291 | 20241204 | 150700 | 10924052350 | 24250 | 24250 | 24300 | 24250 | 429 |
| 292 | 20241204 | 150600 | 10913648000 | 24250 | 24300 | 24300 | 24250 | 221 |
| 293 | 20241204 | 150500 | 10908284450 | 24300 | 24250 | 24300 | 24250 | 502 |
| 294 | 20241204 | 150400 | 10896100650 | 24350 | 24250 | 24350 | 24250 | 458 |
| 295 | 20241204 | 150300 | 10884989700 | 24250 | 24350 | 24350 | 24250 | 122 |
| 296 | 20241204 | 150200 | 10882024200 | 24300 | 24300 | 24350 | 24250 | 320 |
| 297 | 20241204 | 150100 | 10874248400 | 24250 | 24250 | 24300 | 24200 | 208 |
| 298 | 20241204 | 150000 | 10869204500 | 24250 | 24200 | 24300 | 24200 | 1255 |
| 299 | 20241204 | 145900 | 10838771350 | 24200 | 24200 | 24250 | 24200 | 552 |
| 300 | 20241204 | 145800 | 10825403100 | 24200 | 24200 | 24250 | 24200 | 563 |
| 301 | 20241204 | 145700 | 10811776650 | 24250 | 24200 | 24250 | 24200 | 648 |
| 302 | 20241204 | 145600 | 10796078650 | 24200 | 24200 | 24250 | 24200 | 521 |
| 303 | 20241204 | 145500 | 10783463850 | 24200 | 24300 | 24300 | 24200 | 602 |
| 304 | 20241204 | 145400 | 10768861850 | 24250 | 24300 | 24350 | 24250 | 808 |
| 305 | 20241204 | 145300 | 10749233200 | 24350 | 24350 | 24400 | 24300 | 182 |
| 306 | 20241204 | 145200 | 10744799450 | 24400 | 24350 | 24400 | 24300 | 354 |
| 307 | 20241204 | 145100 | 10736173250 | 24350 | 24300 | 24350 | 24300 | 319 |
| 308 | 20241204 | 145000 | 10728414400 | 24300 | 24350 | 24350 | 24300 | 50 |
| 309 | 20241204 | 144900 | 10727198400 | 24300 | 24300 | 24350 | 24300 | 327 |
| 310 | 20241204 | 144800 | 10719243600 | 24300 | 24350 | 24400 | 24300 | 793 |
| 311 | 20241204 | 144700 | 10699936700 | 24350 | 24300 | 24350 | 24300 | 155 |
| 312 | 20241204 | 144600 | 10696162700 | 24400 | 24400 | 24400 | 24300 | 3547 |
| 313 | 20241204 | 144500 | 10609856050 | 24450 | 24350 | 24450 | 24350 | 125 |
| 314 | 20241204 | 144400 | 10606804950 | 24400 | 24500 | 24500 | 24400 | 3221 |
| 315 | 20241204 | 144300 | 10528159350 | 24500 | 24500 | 24500 | 24450 | 946 |
| 316 | 20241204 | 144200 | 10504984600 | 24450 | 24400 | 24500 | 24400 | 284 |
| 317 | 20241204 | 144100 | 10498041500 | 24400 | 24450 | 24450 | 24400 | 734 |
| 318 | 20241204 | 144000 | 10480096700 | 24450 | 24450 | 24450 | 24400 | 554 |
| 319 | 20241204 | 143900 | 10466569950 | 24350 | 24350 | 24450 | 24350 | 727 |
| 320 | 20241204 | 143800 | 10448847950 | 24450 | 24400 | 24450 | 24400 | 642 |
| 321 | 20241204 | 143700 | 10433179250 | 24400 | 24400 | 24450 | 24350 | 326 |
| 322 | 20241204 | 143600 | 10425223950 | 24400 | 24400 | 24450 | 24350 | 338 |
| 323 | 20241204 | 143500 | 10416976300 | 24400 | 24450 | 24450 | 24400 | 866 |
| 324 | 20241204 | 143400 | 10395839650 | 24450 | 24450 | 24500 | 24400 | 442 |
| 325 | 20241204 | 143300 | 10385032950 | 24500 | 24450 | 24500 | 24400 | 1792 |
| 326 | 20241204 | 143200 | 10341233850 | 24450 | 24250 | 24450 | 24250 | 2374 |
| 327 | 20241204 | 143100 | 10283392350 | 24250 | 24250 | 24300 | 24250 | 112 |
| 328 | 20241204 | 143000 | 10280672350 | 24300 | 24250 | 24300 | 24250 | 791 |
| 329 | 20241204 | 142900 | 10261452650 | 24300 | 24250 | 24300 | 24250 | 170 |
| 330 | 20241204 | 142800 | 10257322100 | 24300 | 24300 | 24350 | 24250 | 784 |
| 331 | 20241204 | 142700 | 10238269300 | 24300 | 24250 | 24300 | 24200 | 824 |
| 332 | 20241204 | 142600 | 10218249800 | 24250 | 24250 | 24250 | 24150 | 1188 |
| 333 | 20241204 | 142500 | 10189493600 | 24200 | 24200 | 24200 | 24200 | 312 |
| 334 | 20241204 | 142400 | 10181943200 | 24200 | 24150 | 24200 | 24150 | 124 |
| 335 | 20241204 | 142300 | 10178944200 | 24200 | 24200 | 24200 | 24150 | 198 |
| 336 | 20241204 | 142200 | 10174153750 | 24150 | 24150 | 24200 | 24150 | 404 |
| 337 | 20241204 | 142100 | 10164390600 | 24150 | 24200 | 24250 | 24150 | 177 |
| 338 | 20241204 | 142000 | 10160106900 | 24200 | 24150 | 24200 | 24050 | 1752 |
| 339 | 20241204 | 141900 | 10117796250 | 24050 | 24050 | 24100 | 24000 | 175 |
| 340 | 20241204 | 141800 | 10113584950 | 24050 | 24150 | 24150 | 24050 | 441 |
| 341 | 20241204 | 141700 | 10102974450 | 24100 | 24100 | 24100 | 24050 | 422 |
| 342 | 20241204 | 141600 | 10092804700 | 24100 | 24100 | 24100 | 24100 | 149 |
| 343 | 20241204 | 141500 | 10089213800 | 24150 | 24100 | 24150 | 24050 | 1837 |
| 344 | 20241204 | 141400 | 10044990100 | 24100 | 24100 | 24150 | 24100 | 419 |
| 345 | 20241204 | 141300 | 10034886750 | 24100 | 24100 | 24150 | 24100 | 289 |
| 346 | 20241204 | 141200 | 10027918750 | 24150 | 24100 | 24150 | 24050 | 723 |
| 347 | 20241204 | 141100 | 10010493200 | 24100 | 24100 | 24100 | 24100 | 173 |
| 348 | 20241204 | 141000 | 10006323900 | 24050 | 24000 | 24050 | 24000 | 220 |
| 349 | 20241204 | 140900 | 10001033850 | 24000 | 24100 | 24100 | 24000 | 184 |
| 350 | 20241204 | 140800 | 9996610650 | 24050 | 24050 | 24100 | 24000 | 225 |
| 351 | 20241204 | 140700 | 9991204200 | 24050 | 24050 | 24100 | 24000 | 508 |
| 352 | 20241204 | 140600 | 9978987000 | 24050 | 24050 | 24100 | 24050 | 634 |
| 353 | 20241204 | 140500 | 9963736750 | 24100 | 24100 | 24150 | 24100 | 894 |
| 354 | 20241204 | 140400 | 9942191300 | 24150 | 24100 | 24150 | 24100 | 323 |
| 355 | 20241204 | 140300 | 9934398650 | 24100 | 24100 | 24150 | 24100 | 464 |
| 356 | 20241204 | 140200 | 9923209700 | 24150 | 24200 | 24200 | 24150 | 132 |
| 357 | 20241204 | 140100 | 9920019400 | 24200 | 24200 | 24250 | 24200 | 284 |
| 358 | 20241204 | 140000 | 9913141250 | 24200 | 24200 | 24200 | 24200 | 231 |
| 359 | 20241204 | 135900 | 9907551050 | 24250 | 24250 | 24250 | 24200 | 141 |
| 360 | 20241204 | 135800 | 9904133900 | 24250 | 24150 | 24250 | 24100 | 1552 |
| 361 | 20241204 | 135700 | 9866560100 | 24100 | 24100 | 24150 | 24100 | 276 |
| 362 | 20241204 | 135600 | 9859905400 | 24100 | 24150 | 24150 | 24100 | 579 |
| 363 | 20241204 | 135500 | 9845922900 | 24100 | 24150 | 24150 | 24100 | 192 |
| 364 | 20241204 | 135400 | 9841292700 | 24150 | 24100 | 24150 | 24100 | 201 |
| 365 | 20241204 | 135300 | 9836439050 | 24100 | 24150 | 24150 | 24100 | 457 |
| 366 | 20241204 | 135200 | 9825406700 | 24200 | 24150 | 24200 | 24100 | 352 |
| 367 | 20241204 | 135100 | 9816904550 | 24150 | 24150 | 24200 | 24150 | 148 |
| 368 | 20241204 | 135000 | 9813325000 | 24150 | 24150 | 24200 | 24100 | 183 |
| 369 | 20241204 | 134900 | 9808906300 | 24150 | 24100 | 24150 | 24100 | 123 |
| 370 | 20241204 | 134800 | 9805939500 | 24150 | 24100 | 24150 | 24100 | 1122 |
| 371 | 20241204 | 134700 | 9778877700 | 24100 | 24050 | 24100 | 24050 | 19 |
| 372 | 20241204 | 134600 | 9778420450 | 24050 | 24100 | 24100 | 24050 | 624 |
| 373 | 20241204 | 134500 | 9763382550 | 24100 | 24100 | 24150 | 24100 | 708 |
| 374 | 20241204 | 134400 | 9746294150 | 24150 | 24150 | 24150 | 24150 | 138 |
| 375 | 20241204 | 134300 | 9742961450 | 24150 | 24100 | 24150 | 24100 | 117 |
| 376 | 20241204 | 134200 | 9740135950 | 24200 | 24200 | 24200 | 24100 | 1036 |
| 377 | 20241204 | 134100 | 9715139000 | 24200 | 24200 | 24200 | 24150 | 103 |
| 378 | 20241204 | 134000 | 9712648250 | 24200 | 24250 | 24250 | 24200 | 176 |
| 379 | 20241204 | 133900 | 9708381500 | 24250 | 24150 | 24300 | 24150 | 96 |
| 380 | 20241204 | 133800 | 9706054100 | 24250 | 24150 | 24250 | 24150 | 1154 |
| 381 | 20241204 | 133700 | 9678126800 | 24150 | 24150 | 24150 | 24150 | 242 |
| 382 | 20241204 | 133600 | 9672282500 | 24150 | 24250 | 24250 | 24150 | 253 |
| 383 | 20241204 | 133500 | 9666157700 | 24200 | 24150 | 24200 | 24150 | 201 |
| 384 | 20241204 | 133400 | 9661295250 | 24150 | 24150 | 24200 | 24150 | 651 |
| 385 | 20241204 | 133300 | 9645568600 | 24150 | 24200 | 24200 | 24150 | 360 |
| 386 | 20241204 | 133200 | 9636858300 | 24200 | 24200 | 24250 | 24200 | 283 |
| 387 | 20241204 | 133100 | 9629999900 | 24200 | 24300 | 24300 | 24200 | 539 |
| 388 | 20241204 | 133000 | 9616948800 | 24250 | 24250 | 24300 | 24200 | 1478 |
| 389 | 20241204 | 132900 | 9581055100 | 24250 | 24200 | 24300 | 24200 | 1166 |
| 390 | 20241204 | 132800 | 9552812650 | 24200 | 24200 | 24250 | 24150 | 1147 |
| 391 | 20241204 | 132700 | 9525019750 | 24250 | 24250 | 24300 | 24250 | 732 |
| 392 | 20241204 | 132600 | 9507243900 | 24150 | 24250 | 24300 | 24150 | 3406 |
| 393 | 20241204 | 132500 | 9424789050 | 24250 | 24300 | 24350 | 24250 | 1508 |
| 394 | 20241204 | 132400 | 9388194250 | 24300 | 24350 | 24350 | 24250 | 956 |
| 395 | 20241204 | 132300 | 9364973150 | 24350 | 24300 | 24400 | 24300 | 1713 |
| 396 | 20241204 | 132200 | 9323235900 | 24250 | 24250 | 24300 | 24250 | 1394 |
| 397 | 20241204 | 132100 | 9289375550 | 24300 | 24250 | 24300 | 24200 | 1864 |
| 398 | 20241204 | 132000 | 9244112250 | 24250 | 24300 | 24300 | 24250 | 1800 |
| 399 | 20241204 | 131900 | 9200446150 | 24350 | 24300 | 24350 | 24250 | 1141 |
| 400 | 20241204 | 131800 | 9172714000 | 24300 | 24250 | 24300 | 24200 | 2852 |
| 401 | 20241204 | 131700 | 9103444300 | 24250 | 24150 | 24250 | 24150 | 2204 |
| 402 | 20241204 | 131600 | 9050047450 | 24200 | 24100 | 24200 | 24100 | 671 |
| 403 | 20241204 | 131500 | 9033851550 | 24150 | 24150 | 24150 | 24100 | 1178 |
| 404 | 20241204 | 131400 | 9005403500 | 24100 | 24200 | 24250 | 24100 | 1781 |
| 405 | 20241204 | 131300 | 8962333050 | 24150 | 24000 | 24200 | 24000 | 2348 |
| 406 | 20241204 | 131200 | 8905674900 | 24000 | 23900 | 24000 | 23850 | 1536 |
| 407 | 20241204 | 131100 | 8868882150 | 23800 | 23950 | 23950 | 23800 | 1470 |
| 408 | 20241204 | 131000 | 8833753000 | 23950 | 24000 | 24000 | 23950 | 186 |
| 409 | 20241204 | 130900 | 8829290350 | 24000 | 24000 | 24000 | 23950 | 448 |
| 410 | 20241204 | 130800 | 8818550250 | 23950 | 23950 | 23950 | 23900 | 360 |
| 411 | 20241204 | 130700 | 8809932750 | 23950 | 24000 | 24000 | 23950 | 340 |
| 412 | 20241204 | 130600 | 8801777150 | 23950 | 23900 | 23950 | 23900 | 264 |
| 413 | 20241204 | 130500 | 8795454450 | 23850 | 23950 | 24000 | 23850 | 1792 |
| 414 | 20241204 | 130400 | 8752553950 | 23900 | 23750 | 23900 | 23750 | 502 |
| 415 | 20241204 | 130300 | 8740564200 | 23800 | 23750 | 23850 | 23750 | 793 |
| 416 | 20241204 | 130200 | 8721688400 | 23750 | 23750 | 23750 | 23700 | 43 |
| 417 | 20241204 | 130100 | 8720667650 | 23750 | 23750 | 23750 | 23750 | 1509 |
| 418 | 20241204 | 130000 | 8684828900 | 23750 | 23750 | 23800 | 23750 | 171 |
| 419 | 20241204 | 125900 | 8680767550 | 23750 | 23800 | 23800 | 23750 | 411 |
| 420 | 20241204 | 125800 | 8670990800 | 23800 | 23750 | 23850 | 23750 | 247 |
| 421 | 20241204 | 125700 | 8665113350 | 23750 | 23750 | 23750 | 23750 | 29 |
| 422 | 20241204 | 125600 | 8664424600 | 23750 | 23750 | 23800 | 23750 | 58 |
| 423 | 20241204 | 125500 | 8663045800 | 23850 | 23800 | 23850 | 23750 | 191 |
| 424 | 20241204 | 125400 | 8658503250 | 23800 | 23850 | 23850 | 23800 | 1057 |
| 425 | 20241204 | 125300 | 8633296600 | 23800 | 23850 | 23850 | 23800 | 291 |
| 426 | 20241204 | 125200 | 8626360700 | 23850 | 23850 | 23900 | 23850 | 1131 |
| 427 | 20241204 | 125100 | 8599367800 | 23750 | 23750 | 23800 | 23700 | 2065 |
| 428 | 20241204 | 125000 | 8550274700 | 23750 | 23700 | 23750 | 23700 | 62 |
| 429 | 20241204 | 124900 | 8548805150 | 23700 | 23700 | 23750 | 23700 | 174 |
| 430 | 20241204 | 124800 | 8544676750 | 23700 | 23700 | 23700 | 23700 | 199 |
| 431 | 20241204 | 124700 | 8539960450 | 23700 | 23700 | 23700 | 23700 | 19 |
| 432 | 20241204 | 124600 | 8539510150 | 23700 | 23700 | 23700 | 23700 | 80 |
| 433 | 20241204 | 124500 | 8537614150 | 23700 | 23700 | 23750 | 23700 | 263 |
| 434 | 20241204 | 124400 | 8531369700 | 23700 | 23700 | 23750 | 23700 | 59 |
| 435 | 20241204 | 124300 | 8529970150 | 23700 | 23700 | 23700 | 23700 | 73 |
| 436 | 20241204 | 124200 | 8528240050 | 23750 | 23700 | 23750 | 23700 | 242 |
| 437 | 20241204 | 124100 | 8522503900 | 23700 | 23650 | 23800 | 23650 | 1204 |
| 438 | 20241204 | 124000 | 8493959000 | 23700 | 23650 | 23700 | 23650 | 237 |
| 439 | 20241204 | 123900 | 8488353900 | 23650 | 23650 | 23650 | 23650 | 5 |
| 440 | 20241204 | 123800 | 8488235650 | 23650 | 23650 | 23650 | 23650 | 53 |
| 441 | 20241204 | 123700 | 8486982200 | 23650 | 23650 | 23700 | 23650 | 196 |
| 442 | 20241204 | 123600 | 8482346750 | 23650 | 23650 | 23650 | 23650 | 69 |
| 443 | 20241204 | 123500 | 8480714900 | 23650 | 23600 | 23650 | 23600 | 82 |
| 444 | 20241204 | 123400 | 8478778850 | 23650 | 23600 | 23650 | 23550 | 1367 |
| 445 | 20241204 | 123300 | 8446469200 | 23600 | 23600 | 23600 | 23550 | 499 |
| 446 | 20241204 | 123200 | 8434692850 | 23600 | 23650 | 23650 | 23600 | 567 |
| 447 | 20241204 | 123100 | 8421311200 | 23600 | 23650 | 23650 | 23600 | 22 |
| 448 | 20241204 | 123000 | 8420791900 | 23600 | 23550 | 23600 | 23550 | 334 |
| 449 | 20241204 | 122900 | 8412912600 | 23550 | 23600 | 23600 | 23550 | 293 |
| 450 | 20241204 | 122800 | 8405998250 | 23600 | 23550 | 23600 | 23550 | 292 |
| 451 | 20241204 | 122700 | 8399107500 | 23550 | 23600 | 23600 | 23550 | 270 |
| 452 | 20241204 | 122600 | 8392744300 | 23600 | 23600 | 23650 | 23550 | 133 |
| 453 | 20241204 | 122500 | 8389606400 | 23600 | 23600 | 23650 | 23600 | 219 |
| 454 | 20241204 | 122400 | 8384437950 | 23600 | 23600 | 23600 | 23550 | 809 |
| 455 | 20241204 | 122300 | 8365346100 | 23600 | 23650 | 23650 | 23600 | 59 |
| 456 | 20241204 | 122200 | 8363953450 | 23650 | 23600 | 23650 | 23600 | 78 |
| 457 | 20241204 | 122100 | 8362112550 | 23650 | 23600 | 23650 | 23600 | 672 |
| 458 | 20241204 | 122000 | 8346249750 | 23600 | 23650 | 23650 | 23600 | 797 |
| 459 | 20241204 | 121900 | 8327433200 | 23600 | 23600 | 23650 | 23600 | 186 |
| 460 | 20241204 | 121800 | 8323038600 | 23600 | 23650 | 23650 | 23600 | 728 |
| 461 | 20241204 | 121700 | 8305830850 | 23650 | 23750 | 23750 | 23650 | 3038 |
| 462 | 20241204 | 121600 | 8233865600 | 23800 | 23750 | 23800 | 23750 | 379 |
| 463 | 20241204 | 121500 | 8224856300 | 23750 | 23750 | 23750 | 23750 | 151 |
| 464 | 20241204 | 121400 | 8221270050 | 23750 | 23750 | 23800 | 23750 | 177 |
| 465 | 20241204 | 121300 | 8217066250 | 23800 | 23750 | 23800 | 23700 | 897 |
| 466 | 20241204 | 121200 | 8195768100 | 23800 | 23750 | 23800 | 23750 | 110 |
| 467 | 20241204 | 121100 | 8193155300 | 23750 | 23750 | 23750 | 23750 | 295 |
| 468 | 20241204 | 121000 | 8186149050 | 23750 | 23700 | 23750 | 23700 | 190 |
| 469 | 20241204 | 120900 | 8181637650 | 23700 | 23750 | 23800 | 23700 | 906 |
| 470 | 20241204 | 120800 | 8160131100 | 23750 | 23800 | 23800 | 23750 | 284 |
| 471 | 20241204 | 120700 | 8153380850 | 23800 | 23750 | 23800 | 23750 | 907 |
| 472 | 20241204 | 120600 | 8131804200 | 23800 | 23750 | 23800 | 23750 | 473 |
| 473 | 20241204 | 120500 | 8120559950 | 23750 | 23750 | 23750 | 23750 | 567 |
| 474 | 20241204 | 120400 | 8107093700 | 23800 | 23700 | 23800 | 23700 | 367 |
| 475 | 20241204 | 120300 | 8098381900 | 23750 | 23750 | 23750 | 23750 | 391 |
| 476 | 20241204 | 120200 | 8089095650 | 23800 | 23850 | 23850 | 23750 | 705 |
| 477 | 20241204 | 120100 | 8072330850 | 23800 | 23750 | 23900 | 23700 | 2018 |
| 478 | 20241204 | 120000 | 8024252800 | 23750 | 23700 | 23750 | 23650 | 617 |
| 479 | 20241204 | 115900 | 8009619100 | 23700 | 23700 | 23750 | 23700 | 425 |
| 480 | 20241204 | 115800 | 7999541700 | 23700 | 23700 | 23700 | 23700 | 17 |
| 481 | 20241204 | 115700 | 7999138800 | 23700 | 23700 | 23700 | 23700 | 144 |
| 482 | 20241204 | 115600 | 7995726000 | 23700 | 23700 | 23750 | 23700 | 609 |
| 483 | 20241204 | 115500 | 7981272700 | 23700 | 23650 | 23750 | 23650 | 620 |
| 484 | 20241204 | 115400 | 7966569750 | 23650 | 23650 | 23700 | 23650 | 412 |
| 485 | 20241204 | 115300 | 7956818350 | 23700 | 23600 | 23700 | 23600 | 265 |
| 486 | 20241204 | 115200 | 7950543300 | 23600 | 23650 | 23650 | 23600 | 606 |
| 487 | 20241204 | 115100 | 7936215150 | 23600 | 23600 | 23650 | 23600 | 98 |
| 488 | 20241204 | 115000 | 7933900550 | 23650 | 23550 | 23650 | 23500 | 718 |
| 489 | 20241204 | 114900 | 7916949650 | 23550 | 23450 | 23550 | 23450 | 409 |
| 490 | 20241204 | 114800 | 7907321750 | 23500 | 23450 | 23550 | 23450 | 310 |
| 491 | 20241204 | 114700 | 7900039400 | 23450 | 23450 | 23450 | 23450 | 72 |
| 492 | 20241204 | 114600 | 7898351000 | 23500 | 23450 | 23500 | 23450 | 355 |
| 493 | 20241204 | 114500 | 7890011450 | 23450 | 23450 | 23500 | 23450 | 2298 |
| 494 | 20241204 | 114400 | 7836030250 | 23450 | 23450 | 23450 | 23450 | 691 |
| 495 | 20241204 | 114300 | 7819826300 | 23450 | 23450 | 23500 | 23450 | 303 |
| 496 | 20241204 | 114200 | 7812720650 | 23450 | 23450 | 23450 | 23450 | 49 |
| 497 | 20241204 | 114100 | 7811571600 | 23450 | 23450 | 23500 | 23450 | 247 |
| 498 | 20241204 | 114000 | 7805779400 | 23450 | 23400 | 23450 | 23400 | 457 |
| 499 | 20241204 | 113900 | 7795066250 | 23450 | 23450 | 23500 | 23400 | 376 |
| 500 | 20241204 | 113800 | 7786259200 | 23400 | 23450 | 23500 | 23400 | 572 |
| 501 | 20241204 | 113700 | 7772857100 | 23400 | 23450 | 23450 | 23400 | 1543 |
| 502 | 20241204 | 113600 | 7736696350 | 23450 | 23450 | 23500 | 23450 | 4964 |
| 503 | 20241204 | 113500 | 7620239200 | 23450 | 23450 | 23500 | 23450 | 93 |
| 504 | 20241204 | 113400 | 7618055300 | 23500 | 23500 | 23550 | 23500 | 2121 |
| 505 | 20241204 | 113300 | 7568191400 | 23500 | 23500 | 23500 | 23500 | 645 |
| 506 | 20241204 | 113200 | 7553033900 | 23500 | 23500 | 23600 | 23500 | 478 |
| 507 | 20241204 | 113100 | 7541796950 | 23500 | 23550 | 23550 | 23500 | 313 |
| 508 | 20241204 | 113000 | 7534429650 | 23500 | 23550 | 23600 | 23500 | 624 |
| 509 | 20241204 | 112900 | 7519759900 | 23550 | 23600 | 23600 | 23500 | 225 |
| 510 | 20241204 | 112800 | 7514459050 | 23550 | 23550 | 23600 | 23500 | 865 |
| 511 | 20241204 | 112700 | 7494089450 | 23550 | 23500 | 23600 | 23450 | 812 |
| 512 | 20241204 | 112600 | 7474947150 | 23450 | 23500 | 23550 | 23450 | 1687 |
| 513 | 20241204 | 112500 | 7435293900 | 23500 | 23500 | 23550 | 23500 | 1747 |
| 514 | 20241204 | 112400 | 7394162300 | 23550 | 23550 | 23600 | 23500 | 1990 |
| 515 | 20241204 | 112300 | 7347347950 | 23550 | 23550 | 23600 | 23550 | 434 |
| 516 | 20241204 | 112200 | 7337114950 | 23550 | 23600 | 23600 | 23550 | 655 |
| 517 | 20241204 | 112100 | 7321659500 | 23650 | 23600 | 23650 | 23600 | 265 |
| 518 | 20241204 | 112000 | 7315405300 | 23650 | 23650 | 23650 | 23600 | 954 |
| 519 | 20241204 | 111900 | 7292870850 | 23650 | 23650 | 23650 | 23650 | 918 |
| 520 | 20241204 | 111800 | 7271160150 | 23650 | 23650 | 23700 | 23650 | 536 |
| 521 | 20241204 | 111700 | 7258483200 | 23650 | 23600 | 23700 | 23600 | 581 |
| 522 | 20241204 | 111600 | 7244743650 | 23600 | 23600 | 23600 | 23550 | 712 |
| 523 | 20241204 | 111500 | 7227959200 | 23600 | 23550 | 23600 | 23550 | 501 |
| 524 | 20241204 | 111400 | 7216155450 | 23600 | 23550 | 23600 | 23550 | 234 |
| 525 | 20241204 | 111300 | 7210634550 | 23550 | 23550 | 23650 | 23550 | 572 |
| 526 | 20241204 | 111200 | 7197137750 | 23550 | 23550 | 23600 | 23500 | 852 |
| 527 | 20241204 | 111100 | 7177076450 | 23600 | 23550 | 23600 | 23550 | 661 |
| 528 | 20241204 | 111000 | 7161509300 | 23600 | 23550 | 23600 | 23550 | 314 |
| 529 | 20241204 | 110900 | 7154114150 | 23550 | 23550 | 23600 | 23550 | 991 |
| 530 | 20241204 | 110800 | 7130770000 | 23550 | 23600 | 23600 | 23550 | 427 |
| 531 | 20241204 | 110700 | 7120699550 | 23650 | 23550 | 23650 | 23550 | 409 |
| 532 | 20241204 | 110600 | 7111054600 | 23600 | 23500 | 23600 | 23500 | 435 |
| 533 | 20241204 | 110500 | 7100803750 | 23500 | 23500 | 23550 | 23450 | 15625 |
| 534 | 20241204 | 110400 | 6733598300 | 23500 | 23500 | 23600 | 23450 | 2023 |
| 535 | 20241204 | 110300 | 6686046350 | 23500 | 23600 | 23650 | 23500 | 5443 |
| 536 | 20241204 | 110200 | 6557923350 | 23600 | 23650 | 23650 | 23600 | 478 |
| 537 | 20241204 | 110100 | 6546619200 | 23650 | 23650 | 23700 | 23650 | 321 |
| 538 | 20241204 | 110000 | 6539027450 | 23650 | 23650 | 23650 | 23650 | 323 |
| 539 | 20241204 | 105900 | 6531388500 | 23700 | 23650 | 23700 | 23650 | 332 |
| 540 | 20241204 | 105800 | 6523524200 | 23650 | 23700 | 23700 | 23650 | 266 |
| 541 | 20241204 | 105700 | 6517227300 | 23650 | 23650 | 23700 | 23650 | 147 |
| 542 | 20241204 | 105600 | 6513750350 | 23650 | 23650 | 23700 | 23650 | 181 |
| 543 | 20241204 | 105500 | 6509469200 | 23600 | 23550 | 23700 | 23550 | 1100 |
| 544 | 20241204 | 105400 | 6483495350 | 23550 | 23600 | 23700 | 23550 | 5982 |
| 545 | 20241204 | 105300 | 6342417950 | 23600 | 23650 | 23650 | 23600 | 2774 |
| 546 | 20241204 | 105200 | 6276883000 | 23650 | 23750 | 23750 | 23650 | 3443 |
| 547 | 20241204 | 105100 | 6195408450 | 23700 | 23750 | 23750 | 23700 | 145 |
| 548 | 20241204 | 105000 | 6191970600 | 23700 | 23650 | 23750 | 23650 | 978 |
| 549 | 20241204 | 104900 | 6168798300 | 23700 | 23700 | 23700 | 23650 | 603 |
| 550 | 20241204 | 104800 | 6154536550 | 23750 | 23700 | 23750 | 23650 | 864 |
| 551 | 20241204 | 104700 | 6134068150 | 23700 | 23700 | 23750 | 23700 | 702 |
| 552 | 20241204 | 104600 | 6117429850 | 23700 | 23750 | 23750 | 23700 | 276 |
| 553 | 20241204 | 104500 | 6110887450 | 23750 | 23750 | 23800 | 23700 | 820 |
| 554 | 20241204 | 104400 | 6091427750 | 23750 | 23700 | 23750 | 23700 | 784 |
| 555 | 20241204 | 104300 | 6072816150 | 23700 | 23750 | 23750 | 23700 | 347 |
| 556 | 20241204 | 104200 | 6064584200 | 23700 | 23700 | 23750 | 23650 | 684 |
| 557 | 20241204 | 104100 | 6048371050 | 23650 | 23700 | 23700 | 23650 | 306 |
| 558 | 20241204 | 104000 | 6041129100 | 23700 | 23700 | 23750 | 23650 | 390 |
| 559 | 20241204 | 103900 | 6031894600 | 23700 | 23700 | 23750 | 23650 | 625 |
| 560 | 20241204 | 103800 | 6017088700 | 23700 | 23700 | 23700 | 23650 | 886 |
| 561 | 20241204 | 103700 | 5996126600 | 23700 | 23700 | 23750 | 23650 | 616 |
| 562 | 20241204 | 103600 | 5981545300 | 23700 | 23650 | 23800 | 23650 | 1458 |
| 563 | 20241204 | 103500 | 5947039450 | 23800 | 23700 | 23800 | 23650 | 1952 |
| 564 | 20241204 | 103400 | 5900844900 | 23650 | 23700 | 23700 | 23650 | 222 |
| 565 | 20241204 | 103300 | 5895593800 | 23650 | 23750 | 23750 | 23650 | 1542 |
| 566 | 20241204 | 103200 | 5859103850 | 23700 | 23750 | 23750 | 23700 | 392 |
| 567 | 20241204 | 103100 | 5849807550 | 23750 | 23700 | 23750 | 23700 | 703 |
| 568 | 20241204 | 103000 | 5833137050 | 23700 | 23650 | 23750 | 23650 | 734 |
| 569 | 20241204 | 102900 | 5815754150 | 23650 | 23650 | 23750 | 23650 | 1502 |
| 570 | 20241204 | 102800 | 5780175950 | 23700 | 23750 | 23750 | 23650 | 297 |
| 571 | 20241204 | 102700 | 5773136900 | 23700 | 23700 | 23750 | 23700 | 1517 |
| 572 | 20241204 | 102600 | 5737136550 | 23700 | 23700 | 23750 | 23650 | 1884 |
| 573 | 20241204 | 102500 | 5692506400 | 23700 | 23750 | 23800 | 23650 | 2125 |
| 574 | 20241204 | 102400 | 5642123200 | 23750 | 23800 | 23850 | 23750 | 288 |
| 575 | 20241204 | 102300 | 5635271700 | 23850 | 23900 | 23900 | 23800 | 1258 |
| 576 | 20241204 | 102200 | 5605295200 | 23850 | 23850 | 23900 | 23800 | 489 |
| 577 | 20241204 | 102100 | 5593635150 | 23900 | 23750 | 23950 | 23750 | 844 |
| 578 | 20241204 | 102000 | 5573537900 | 23800 | 23800 | 23850 | 23750 | 1884 |
| 579 | 20241204 | 101900 | 5528746300 | 23800 | 23850 | 23850 | 23800 | 512 |
| 580 | 20241204 | 101800 | 5516560100 | 23850 | 23800 | 23900 | 23800 | 2256 |
| 581 | 20241204 | 101700 | 5462786650 | 23850 | 23700 | 23850 | 23700 | 2633 |
| 582 | 20241204 | 101600 | 5400131950 | 23700 | 23800 | 23850 | 23700 | 2768 |
| 583 | 20241204 | 101500 | 5334440250 | 23800 | 23850 | 23850 | 23750 | 677 |
| 584 | 20241204 | 101400 | 5318321550 | 23800 | 23800 | 23900 | 23800 | 474 |
| 585 | 20241204 | 101300 | 5307036050 | 23850 | 23900 | 23900 | 23800 | 1295 |
| 586 | 20241204 | 101200 | 5276128300 | 23900 | 23950 | 23950 | 23900 | 210 |
| 587 | 20241204 | 101100 | 5271108100 | 23950 | 23950 | 24000 | 23950 | 346 |
| 588 | 20241204 | 101000 | 5262820600 | 24000 | 23950 | 24000 | 23950 | 219 |
| 589 | 20241204 | 100900 | 5257572350 | 23950 | 24050 | 24050 | 23950 | 733 |
| 590 | 20241204 | 100800 | 5239976950 | 24050 | 24000 | 24050 | 23900 | 502 |
| 591 | 20241204 | 100700 | 5227938850 | 24000 | 24000 | 24050 | 24000 | 225 |
| 592 | 20241204 | 100600 | 5222534300 | 24000 | 24050 | 24100 | 24000 | 1822 |
| 593 | 20241204 | 100500 | 5178786500 | 24050 | 24000 | 24100 | 23900 | 292 |
| 594 | 20241204 | 100400 | 5171783800 | 23900 | 23950 | 24000 | 23850 | 581 |
| 595 | 20241204 | 100300 | 5157866050 | 23900 | 23900 | 23900 | 23850 | 1207 |
| 596 | 20241204 | 100200 | 5129039750 | 23900 | 23900 | 23950 | 23800 | 599 |
| 597 | 20241204 | 100100 | 5114726600 | 23800 | 23800 | 23900 | 23750 | 1964 |
| 598 | 20241204 | 100000 | 5067840050 | 23800 | 23850 | 23900 | 23700 | 1466 |
| 599 | 20241204 | 095900 | 5032988900 | 23850 | 23850 | 23900 | 23750 | 2652 |
| 600 | 20241204 | 095800 | 4969842200 | 23900 | 23900 | 23950 | 23900 | 581 |
| 601 | 20241204 | 095700 | 4955954250 | 23950 | 24050 | 24050 | 23900 | 3262 |
| 602 | 20241204 | 095600 | 4877676950 | 24000 | 24050 | 24100 | 24000 | 1253 |
| 603 | 20241204 | 095500 | 4847569900 | 24050 | 24000 | 24100 | 23950 | 545 |
| 604 | 20241204 | 095400 | 4834484950 | 23950 | 23950 | 24000 | 23950 | 545 |
| 605 | 20241204 | 095300 | 4821417200 | 23950 | 23900 | 24000 | 23900 | 989 |
| 606 | 20241204 | 095200 | 4797697250 | 23900 | 23900 | 23950 | 23800 | 759 |
| 607 | 20241204 | 095100 | 4779577000 | 23850 | 23850 | 23900 | 23850 | 894 |
| 608 | 20241204 | 095000 | 4758214600 | 23900 | 23900 | 23900 | 23850 | 1825 |
| 609 | 20241204 | 094900 | 4714616400 | 23900 | 23750 | 23900 | 23750 | 2173 |
| 610 | 20241204 | 094800 | 4662726450 | 23800 | 23850 | 23900 | 23800 | 5612 |
| 611 | 20241204 | 094700 | 4528888700 | 23850 | 23850 | 23950 | 23800 | 4747 |
| 612 | 20241204 | 094600 | 4415659750 | 23800 | 23800 | 24150 | 23800 | 4574 |
| 613 | 20241204 | 094500 | 4306384000 | 23800 | 23650 | 23900 | 23600 | 2395 |
| 614 | 20241204 | 094400 | 4249549750 | 23650 | 23600 | 23700 | 23500 | 5358 |
| 615 | 20241204 | 094300 | 4123392000 | 23600 | 23600 | 23700 | 23550 | 7681 |
| 616 | 20241204 | 094200 | 3942105750 | 23600 | 23650 | 23750 | 23600 | 2629 |
| 617 | 20241204 | 094100 | 3879955550 | 23650 | 23700 | 23800 | 23650 | 1822 |
| 618 | 20241204 | 094000 | 3836780300 | 23700 | 23900 | 23900 | 23650 | 6417 |
| 619 | 20241204 | 093900 | 3684583900 | 23850 | 23850 | 24000 | 23750 | 4851 |
| 620 | 20241204 | 093800 | 3568465650 | 23700 | 23850 | 23900 | 23700 | 4981 |
| 621 | 20241204 | 093700 | 3450112150 | 23900 | 23950 | 24000 | 23800 | 7152 |
| 622 | 20241204 | 093600 | 3279475850 | 23950 | 24000 | 24000 | 23950 | 1088 |
| 623 | 20241204 | 093500 | 3253407050 | 24000 | 24050 | 24050 | 24000 | 2927 |
| 624 | 20241204 | 093400 | 3183102300 | 24050 | 24050 | 24150 | 23950 | 1291 |
| 625 | 20241204 | 093300 | 3152085550 | 23950 | 24200 | 24200 | 23950 | 10617 |
| 626 | 20241204 | 093200 | 2897091700 | 24250 | 24300 | 24400 | 24200 | 1770 |
| 627 | 20241204 | 093100 | 2854153850 | 24400 | 24250 | 24400 | 24200 | 2587 |
| 628 | 20241204 | 093000 | 2791336150 | 24250 | 24200 | 24300 | 24100 | 1235 |
| 629 | 20241204 | 092900 | 2761384000 | 24200 | 24200 | 24250 | 24100 | 857 |
| 630 | 20241204 | 092800 | 2740677800 | 24150 | 24250 | 24250 | 24050 | 7107 |
| 631 | 20241204 | 092700 | 2569095400 | 24200 | 24300 | 24300 | 24200 | 4660 |
| 632 | 20241204 | 092600 | 2455995350 | 24300 | 24400 | 24400 | 24300 | 1681 |
| 633 | 20241204 | 092500 | 2415058800 | 24400 | 24350 | 24400 | 24350 | 571 |
| 634 | 20241204 | 092400 | 2401144250 | 24350 | 24400 | 24400 | 24300 | 1578 |
| 635 | 20241204 | 092300 | 2362759100 | 24400 | 24550 | 24550 | 24350 | 1894 |
| 636 | 20241204 | 092200 | 2316590200 | 24550 | 24450 | 24550 | 24400 | 1944 |
| 637 | 20241204 | 092100 | 2269022500 | 24450 | 24550 | 24550 | 24450 | 793 |
| 638 | 20241204 | 092000 | 2249571750 | 24550 | 24400 | 24550 | 24350 | 2311 |
| 639 | 20241204 | 091900 | 2192940600 | 24450 | 24400 | 24500 | 24300 | 2181 |
| 640 | 20241204 | 091800 | 2139783500 | 24500 | 24400 | 24600 | 24300 | 4904 |
| 641 | 20241204 | 091700 | 2020155150 | 24450 | 24550 | 24550 | 24350 | 4564 |
| 642 | 20241204 | 091600 | 1908475300 | 24550 | 24600 | 24650 | 24550 | 1394 |
| 643 | 20241204 | 091500 | 1874210350 | 24600 | 24850 | 24850 | 24550 | 5269 |
| 644 | 20241204 | 091400 | 1744047550 | 24850 | 24800 | 24850 | 24800 | 978 |
| 645 | 20241204 | 091300 | 1719767950 | 24800 | 24850 | 24950 | 24800 | 1936 |
| 646 | 20241204 | 091200 | 1671628800 | 24850 | 24850 | 24950 | 24800 | 3343 |
| 647 | 20241204 | 091100 | 1588442950 | 24850 | 24900 | 25000 | 24800 | 5094 |
| 648 | 20241204 | 091000 | 1461389350 | 24950 | 24600 | 25000 | 24600 | 5659 |
| 649 | 20241204 | 090900 | 1321164750 | 24600 | 24650 | 24700 | 24500 | 2799 |
| 650 | 20241204 | 090800 | 1252267250 | 24650 | 24600 | 24700 | 24550 | 470 |
| 651 | 20241204 | 090700 | 1240708150 | 24600 | 24800 | 24800 | 24600 | 6367 |
| 652 | 20241204 | 090600 | 1083629600 | 24800 | 24400 | 24800 | 24400 | 5187 |
| 653 | 20241204 | 090500 | 956384100 | 24400 | 24550 | 24600 | 24400 | 3877 |
| 654 | 20241204 | 090400 | 861406550 | 24550 | 24600 | 24650 | 24500 | 2959 |
| 655 | 20241204 | 090300 | 788686500 | 24500 | 24550 | 24600 | 24500 | 3618 |
| 656 | 20241204 | 090200 | 699824950 | 24600 | 24500 | 24650 | 24400 | 2856 |
| 657 | 20241204 | 090100 | 629741800 | 24500 | 24450 | 24600 | 24350 | 7153 |
| 658 | 20241204 | 090000 | 454711000 | 24500 | 24050 | 24800 | 23900 | 18867 |