35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 195500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 3 | 20241202 | 195400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20241202 | 195300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20241202 | 195200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20241202 | 195100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20241202 | 195000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20241202 | 194900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20241202 | 194800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20241202 | 194700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20241202 | 194600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20241202 | 194500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20241202 | 194400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20241202 | 194300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20241202 | 194200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20241202 | 194100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20241202 | 194000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20241202 | 193900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20241202 | 193800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20241202 | 193700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20241202 | 193600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20241202 | 193500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20241202 | 193400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20241202 | 193300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20241202 | 193200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20241202 | 193100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20241202 | 193000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20241202 | 192900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20241202 | 192800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20241202 | 192700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20241202 | 192600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20241202 | 192500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 33 | 20241202 | 192400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20241202 | 192300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20241202 | 192200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20241202 | 192100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20241202 | 192000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20241202 | 191900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20241202 | 191800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20241202 | 191700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20241202 | 191600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20241202 | 191500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20241202 | 191400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20241202 | 191300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20241202 | 191200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20241202 | 191100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20241202 | 191000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20241202 | 190900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20241202 | 190800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20241202 | 190700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20241202 | 190600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20241202 | 190500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20241202 | 190400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20241202 | 190300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20241202 | 190200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20241202 | 190100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20241202 | 190000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20241202 | 185900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20241202 | 185800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20241202 | 185700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20241202 | 185600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20241202 | 185500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 63 | 20241202 | 185400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20241202 | 185300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20241202 | 185200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20241202 | 185100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20241202 | 185000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20241202 | 184900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20241202 | 184800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20241202 | 184700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20241202 | 184600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20241202 | 184500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20241202 | 184400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20241202 | 184300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20241202 | 184200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20241202 | 184100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20241202 | 184000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20241202 | 183900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20241202 | 183800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20241202 | 183700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20241202 | 183600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20241202 | 183500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20241202 | 183400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20241202 | 183300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20241202 | 183200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20241202 | 183100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20241202 | 183000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20241202 | 182900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20241202 | 182800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20241202 | 182700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20241202 | 182600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20241202 | 182500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 93 | 20241202 | 182400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20241202 | 182300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20241202 | 182200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20241202 | 182100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20241202 | 182000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20241202 | 181900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20241202 | 181800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20241202 | 181700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20241202 | 181600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20241202 | 181500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20241202 | 181400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20241202 | 181300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20241202 | 181200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20241202 | 181100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20241202 | 181000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20241202 | 180900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20241202 | 180800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20241202 | 180700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20241202 | 180600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20241202 | 180500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20241202 | 180400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20241202 | 180300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20241202 | 180200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20241202 | 180100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20241202 | 180000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20241202 | 175900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20241202 | 175800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20241202 | 175700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20241202 | 175600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20241202 | 175500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 123 | 20241202 | 175400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20241202 | 175300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20241202 | 175200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20241202 | 175100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20241202 | 175000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20241202 | 174900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20241202 | 174800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20241202 | 174700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20241202 | 174600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20241202 | 174500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20241202 | 174400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20241202 | 174300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20241202 | 174200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20241202 | 174100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20241202 | 174000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20241202 | 173900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20241202 | 173800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20241202 | 173700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20241202 | 173600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20241202 | 173500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20241202 | 173400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20241202 | 173300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20241202 | 173200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20241202 | 173100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20241202 | 173000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20241202 | 172900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20241202 | 172800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20241202 | 172700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20241202 | 172600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20241202 | 172500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 153 | 20241202 | 172400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20241202 | 172300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20241202 | 172200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20241202 | 172100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20241202 | 172000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20241202 | 171900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20241202 | 171800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20241202 | 171700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20241202 | 171600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20241202 | 171500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20241202 | 171400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20241202 | 171300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20241202 | 171200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20241202 | 171100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20241202 | 171000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20241202 | 170900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20241202 | 170800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20241202 | 170700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20241202 | 170600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20241202 | 170500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20241202 | 170400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20241202 | 170300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20241202 | 170200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20241202 | 170100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20241202 | 170000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20241202 | 165900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20241202 | 165800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20241202 | 165700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20241202 | 165600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20241202 | 165500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 183 | 20241202 | 165400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20241202 | 165300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20241202 | 165200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20241202 | 165100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20241202 | 165000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20241202 | 164900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20241202 | 164800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20241202 | 164700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20241202 | 164600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20241202 | 164500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20241202 | 164400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20241202 | 164300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20241202 | 164200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20241202 | 164100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20241202 | 164000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20241202 | 163900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20241202 | 163800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20241202 | 163700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20241202 | 163600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20241202 | 163500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20241202 | 163400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20241202 | 163300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20241202 | 163200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20241202 | 163100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20241202 | 163000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20241202 | 162900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20241202 | 162800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20241202 | 162700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20241202 | 162600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20241202 | 162500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 213 | 20241202 | 162400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20241202 | 162300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20241202 | 162200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20241202 | 162100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20241202 | 162000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20241202 | 161900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20241202 | 161800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20241202 | 161700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20241202 | 161600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20241202 | 161500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20241202 | 161400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20241202 | 161300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20241202 | 161200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20241202 | 161100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20241202 | 161000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20241202 | 160900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20241202 | 160800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20241202 | 160700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20241202 | 160600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20241202 | 160500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20241202 | 160400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 234 | 20241202 | 160300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20241202 | 160200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20241202 | 160100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20241202 | 160000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20241202 | 155900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20241202 | 155800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20241202 | 155700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20241202 | 155600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20241202 | 155500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 243 | 20241202 | 155400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20241202 | 155300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 245 | 20241202 | 155200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 246 | 20241202 | 155100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 247 | 20241202 | 155000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 248 | 20241202 | 154900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 249 | 20241202 | 154800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 250 | 20241202 | 154700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 251 | 20241202 | 154600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 252 | 20241202 | 154500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 253 | 20241202 | 154400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 254 | 20241202 | 154300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 255 | 20241202 | 154200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 256 | 20241202 | 154100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 257 | 20241202 | 154000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 258 | 20241202 | 153900 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 259 | 20241202 | 153800 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 260 | 20241202 | 153700 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 261 | 20241202 | 153600 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 262 | 20241202 | 153500 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 263 | 20241202 | 153400 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 264 | 20241202 | 153300 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 265 | 20241202 | 153200 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 266 | 20241202 | 153100 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 0 |
| 267 | 20241202 | 153000 | 4481616550 | 41950 | 41950 | 41950 | 41950 | 8186 |
| 268 | 20241202 | 152900 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 269 | 20241202 | 152800 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 270 | 20241202 | 152700 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 271 | 20241202 | 152600 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 272 | 20241202 | 152500 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 273 | 20241202 | 152400 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 274 | 20241202 | 152300 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 275 | 20241202 | 152200 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 276 | 20241202 | 152100 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 277 | 20241202 | 152000 | 4138213850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 278 | 20241202 | 151900 | 4138213850 | 42100 | 42150 | 42150 | 42100 | 296 |
| 279 | 20241202 | 151800 | 4125743950 | 42150 | 42150 | 42150 | 42100 | 574 |
| 280 | 20241202 | 151700 | 4101551300 | 42150 | 42100 | 42150 | 42100 | 704 |
| 281 | 20241202 | 151600 | 4071888450 | 42100 | 42050 | 42100 | 42050 | 1168 |
| 282 | 20241202 | 151500 | 4022718150 | 42050 | 42100 | 42100 | 42050 | 264 |
| 283 | 20241202 | 151400 | 4011607450 | 42100 | 42050 | 42100 | 42050 | 457 |
| 284 | 20241202 | 151300 | 3992378950 | 42050 | 42100 | 42100 | 42000 | 626 |
| 285 | 20241202 | 151200 | 3966052050 | 42050 | 42050 | 42100 | 42050 | 245 |
| 286 | 20241202 | 151100 | 3955741900 | 42050 | 42050 | 42100 | 42050 | 503 |
| 287 | 20241202 | 151000 | 3934586750 | 42050 | 42000 | 42050 | 42000 | 294 |
| 288 | 20241202 | 150900 | 3922226000 | 42000 | 42050 | 42050 | 42000 | 560 |
| 289 | 20241202 | 150800 | 3898679000 | 42050 | 42050 | 42050 | 42000 | 1389 |
| 290 | 20241202 | 150700 | 3840284150 | 42050 | 42000 | 42050 | 42000 | 316 |
| 291 | 20241202 | 150600 | 3827004050 | 42000 | 42000 | 42000 | 41950 | 380 |
| 292 | 20241202 | 150500 | 3811045200 | 41950 | 42000 | 42000 | 41950 | 186 |
| 293 | 20241202 | 150400 | 3803234550 | 42000 | 42000 | 42000 | 41950 | 37 |
| 294 | 20241202 | 150300 | 3801681850 | 42000 | 42000 | 42000 | 41950 | 338 |
| 295 | 20241202 | 150200 | 3787486950 | 41950 | 41950 | 42050 | 41950 | 527 |
| 296 | 20241202 | 150100 | 3765355850 | 41950 | 41950 | 42050 | 41950 | 177 |
| 297 | 20241202 | 150000 | 3757923200 | 42000 | 41950 | 42000 | 41950 | 113 |
| 298 | 20241202 | 145900 | 3753177250 | 41950 | 42000 | 42050 | 41950 | 283 |
| 299 | 20241202 | 145800 | 3741291900 | 42050 | 42000 | 42050 | 42000 | 313 |
| 300 | 20241202 | 145700 | 3728145150 | 42050 | 42000 | 42050 | 42000 | 14 |
| 301 | 20241202 | 145600 | 3727556650 | 42000 | 41950 | 42050 | 41950 | 973 |
| 302 | 20241202 | 145500 | 3686684000 | 42000 | 41900 | 42000 | 41900 | 641 |
| 303 | 20241202 | 145400 | 3659774850 | 41950 | 41900 | 41950 | 41900 | 118 |
| 304 | 20241202 | 145300 | 3654824800 | 41900 | 41900 | 41950 | 41900 | 218 |
| 305 | 20241202 | 145200 | 3645686300 | 41950 | 42000 | 42000 | 41900 | 259 |
| 306 | 20241202 | 145100 | 3634829750 | 42000 | 41950 | 42000 | 41950 | 148 |
| 307 | 20241202 | 145000 | 3628620600 | 41950 | 41900 | 41950 | 41900 | 611 |
| 308 | 20241202 | 144900 | 3602995500 | 41900 | 42000 | 42000 | 41900 | 156 |
| 309 | 20241202 | 144800 | 3596450950 | 41950 | 41950 | 42000 | 41950 | 162 |
| 310 | 20241202 | 144700 | 3589654550 | 41950 | 41950 | 42000 | 41950 | 758 |
| 311 | 20241202 | 144600 | 3557855800 | 41950 | 41950 | 41950 | 41900 | 180 |
| 312 | 20241202 | 144500 | 3550312950 | 41950 | 41900 | 41950 | 41900 | 19 |
| 313 | 20241202 | 144400 | 3549516100 | 41900 | 41900 | 41950 | 41900 | 140 |
| 314 | 20241202 | 144300 | 3543649750 | 41950 | 41900 | 42000 | 41850 | 254 |
| 315 | 20241202 | 144200 | 3533003100 | 41900 | 42000 | 42000 | 41900 | 658 |
| 316 | 20241202 | 144100 | 3505401450 | 41950 | 41950 | 42000 | 41950 | 126 |
| 317 | 20241202 | 144000 | 3500115450 | 41950 | 41950 | 42000 | 41950 | 190 |
| 318 | 20241202 | 143900 | 3492144650 | 42000 | 41950 | 42000 | 41900 | 660 |
| 319 | 20241202 | 143800 | 3464457450 | 41900 | 41950 | 41950 | 41900 | 199 |
| 320 | 20241202 | 143700 | 3456118950 | 41900 | 41900 | 41950 | 41850 | 547 |
| 321 | 20241202 | 143600 | 3433200750 | 41950 | 41900 | 41950 | 41900 | 154 |
| 322 | 20241202 | 143500 | 3426747550 | 41900 | 41900 | 41950 | 41900 | 9 |
| 323 | 20241202 | 143400 | 3426370200 | 41950 | 41950 | 41950 | 41850 | 625 |
| 324 | 20241202 | 143300 | 3400159900 | 41900 | 41900 | 41950 | 41900 | 504 |
| 325 | 20241202 | 143200 | 3379024950 | 41950 | 41900 | 41950 | 41900 | 65 |
| 326 | 20241202 | 143100 | 3376301200 | 41850 | 41900 | 41900 | 41850 | 148 |
| 327 | 20241202 | 143000 | 3370101150 | 41950 | 42000 | 42000 | 41900 | 77 |
| 328 | 20241202 | 142900 | 3366871000 | 41950 | 41950 | 41950 | 41900 | 434 |
| 329 | 20241202 | 142800 | 3348665100 | 41900 | 41900 | 41950 | 41900 | 214 |
| 330 | 20241202 | 142700 | 3339698100 | 41900 | 41900 | 41950 | 41900 | 119 |
| 331 | 20241202 | 142600 | 3334711800 | 41950 | 41900 | 41950 | 41900 | 25 |
| 332 | 20241202 | 142500 | 3333663750 | 41950 | 41950 | 42000 | 41950 | 147 |
| 333 | 20241202 | 142400 | 3327496750 | 42000 | 41950 | 42000 | 41900 | 880 |
| 334 | 20241202 | 142300 | 3290592150 | 41900 | 41900 | 41950 | 41900 | 45 |
| 335 | 20241202 | 142200 | 3288706100 | 41900 | 41900 | 41950 | 41900 | 518 |
| 336 | 20241202 | 142100 | 3266986950 | 41900 | 41900 | 41950 | 41900 | 203 |
| 337 | 20241202 | 142000 | 3258481000 | 41900 | 41900 | 41950 | 41900 | 692 |
| 338 | 20241202 | 141900 | 3229485650 | 41900 | 41950 | 41950 | 41900 | 188 |
| 339 | 20241202 | 141800 | 3221608150 | 41950 | 41850 | 41950 | 41850 | 326 |
| 340 | 20241202 | 141700 | 3207945600 | 41900 | 41900 | 41900 | 41850 | 127 |
| 341 | 20241202 | 141600 | 3202626800 | 41850 | 41900 | 41950 | 41850 | 303 |
| 342 | 20241202 | 141500 | 3189933100 | 41950 | 41900 | 41950 | 41900 | 202 |
| 343 | 20241202 | 141400 | 3181468850 | 41900 | 41950 | 41950 | 41900 | 384 |
| 344 | 20241202 | 141300 | 3165361850 | 41900 | 41850 | 41950 | 41850 | 238 |
| 345 | 20241202 | 141200 | 3155399300 | 41850 | 41900 | 41950 | 41850 | 277 |
| 346 | 20241202 | 141100 | 3143793050 | 41900 | 41950 | 41950 | 41900 | 96 |
| 347 | 20241202 | 141000 | 3139769100 | 41900 | 41950 | 41950 | 41900 | 486 |
| 348 | 20241202 | 140900 | 3119405100 | 41900 | 41900 | 41950 | 41900 | 140 |
| 349 | 20241202 | 140800 | 3113538850 | 41900 | 41900 | 41950 | 41900 | 33 |
| 350 | 20241202 | 140700 | 3112155800 | 41950 | 41900 | 41950 | 41850 | 645 |
| 351 | 20241202 | 140600 | 3085135000 | 41850 | 41850 | 41900 | 41850 | 139 |
| 352 | 20241202 | 140500 | 3079317600 | 41850 | 41900 | 41900 | 41850 | 96 |
| 353 | 20241202 | 140400 | 3075295650 | 41900 | 41900 | 41950 | 41900 | 326 |
| 354 | 20241202 | 140300 | 3061635650 | 41950 | 41900 | 41950 | 41900 | 287 |
| 355 | 20241202 | 140200 | 3049610050 | 41900 | 41900 | 41950 | 41900 | 154 |
| 356 | 20241202 | 140100 | 3043157100 | 41950 | 41950 | 41950 | 41900 | 629 |
| 357 | 20241202 | 140000 | 3016781400 | 41900 | 41850 | 41950 | 41850 | 616 |
| 358 | 20241202 | 135900 | 2990972350 | 41850 | 41850 | 41900 | 41850 | 214 |
| 359 | 20241202 | 135800 | 2982007700 | 41850 | 41900 | 41900 | 41850 | 224 |
| 360 | 20241202 | 135700 | 2972631900 | 41850 | 41900 | 41900 | 41850 | 112 |
| 361 | 20241202 | 135600 | 2967944100 | 41850 | 41900 | 41900 | 41850 | 10 |
| 362 | 20241202 | 135500 | 2967525300 | 41850 | 41900 | 41900 | 41850 | 213 |
| 363 | 20241202 | 135400 | 2958601250 | 41950 | 41900 | 41950 | 41850 | 381 |
| 364 | 20241202 | 135300 | 2942643250 | 41850 | 41900 | 41900 | 41850 | 414 |
| 365 | 20241202 | 135200 | 2925298000 | 41900 | 41900 | 41950 | 41900 | 253 |
| 366 | 20241202 | 135100 | 2914697000 | 41900 | 41900 | 41950 | 41900 | 167 |
| 367 | 20241202 | 135000 | 2907698700 | 41900 | 41950 | 41950 | 41900 | 126 |
| 368 | 20241202 | 134900 | 2902415700 | 41900 | 41900 | 41950 | 41900 | 793 |
| 369 | 20241202 | 134800 | 2869184800 | 41850 | 41850 | 41900 | 41850 | 178 |
| 370 | 20241202 | 134700 | 2861732200 | 41900 | 41850 | 41900 | 41850 | 195 |
| 371 | 20241202 | 134600 | 2853561750 | 41900 | 41850 | 41900 | 41850 | 1029 |
| 372 | 20241202 | 134500 | 2810455650 | 41900 | 41900 | 41900 | 41850 | 146 |
| 373 | 20241202 | 134400 | 2804344800 | 41850 | 41850 | 41900 | 41850 | 67 |
| 374 | 20241202 | 134300 | 2801540000 | 41850 | 41850 | 41900 | 41850 | 203 |
| 375 | 20241202 | 134200 | 2793044250 | 41850 | 41850 | 41900 | 41850 | 124 |
| 376 | 20241202 | 134100 | 2787854300 | 41850 | 41850 | 41900 | 41850 | 35 |
| 377 | 20241202 | 134000 | 2786389450 | 41850 | 41900 | 41900 | 41850 | 190 |
| 378 | 20241202 | 133900 | 2778437050 | 41900 | 41850 | 41900 | 41850 | 191 |
| 379 | 20241202 | 133800 | 2770443600 | 41850 | 41850 | 41850 | 41850 | 4 |
| 380 | 20241202 | 133700 | 2770276200 | 41900 | 41900 | 41900 | 41850 | 214 |
| 381 | 20241202 | 133600 | 2761316450 | 41900 | 41750 | 41900 | 41750 | 2477 |
| 382 | 20241202 | 133500 | 2657736600 | 41800 | 41750 | 41800 | 41750 | 224 |
| 383 | 20241202 | 133400 | 2648375650 | 41750 | 41750 | 41750 | 41750 | 168 |
| 384 | 20241202 | 133300 | 2641361650 | 41750 | 41750 | 41800 | 41750 | 218 |
| 385 | 20241202 | 133200 | 2632256300 | 41750 | 41700 | 41800 | 41700 | 374 |
| 386 | 20241202 | 133100 | 2616639100 | 41700 | 41700 | 41750 | 41700 | 1112 |
| 387 | 20241202 | 133000 | 2570218300 | 41700 | 41700 | 41700 | 41700 | 61 |
| 388 | 20241202 | 132900 | 2567674600 | 41750 | 41750 | 41750 | 41700 | 1455 |
| 389 | 20241202 | 132800 | 2506933250 | 41700 | 41750 | 41750 | 41700 | 58 |
| 390 | 20241202 | 132700 | 2504514550 | 41700 | 41750 | 41750 | 41700 | 52 |
| 391 | 20241202 | 132600 | 2502346050 | 41700 | 41700 | 41750 | 41700 | 101 |
| 392 | 20241202 | 132500 | 2498133900 | 41700 | 41700 | 41750 | 41700 | 74 |
| 393 | 20241202 | 132400 | 2495048000 | 41700 | 41700 | 41750 | 41700 | 164 |
| 394 | 20241202 | 132300 | 2488208700 | 41700 | 41700 | 41750 | 41700 | 201 |
| 395 | 20241202 | 132200 | 2479826900 | 41700 | 41750 | 41750 | 41700 | 63 |
| 396 | 20241202 | 132100 | 2477199250 | 41700 | 41750 | 41750 | 41700 | 982 |
| 397 | 20241202 | 132000 | 2436213900 | 41700 | 41750 | 41750 | 41700 | 228 |
| 398 | 20241202 | 131900 | 2426701850 | 41700 | 41750 | 41750 | 41700 | 241 |
| 399 | 20241202 | 131800 | 2416645250 | 41750 | 41700 | 41750 | 41700 | 131 |
| 400 | 20241202 | 131700 | 2411182300 | 41700 | 41700 | 41800 | 41700 | 73 |
| 401 | 20241202 | 131600 | 2408137650 | 41750 | 41750 | 41750 | 41750 | 682 |
| 402 | 20241202 | 131500 | 2379664150 | 41750 | 41700 | 41750 | 41700 | 409 |
| 403 | 20241202 | 131400 | 2362590050 | 41700 | 41700 | 41750 | 41700 | 79 |
| 404 | 20241202 | 131300 | 2359295550 | 41700 | 41700 | 41750 | 41700 | 83 |
| 405 | 20241202 | 131200 | 2355834000 | 41700 | 41700 | 41700 | 41700 | 43 |
| 406 | 20241202 | 131100 | 2354040900 | 41700 | 41750 | 41750 | 41700 | 64 |
| 407 | 20241202 | 131000 | 2351371650 | 41700 | 41700 | 41750 | 41700 | 623 |
| 408 | 20241202 | 130900 | 2325372550 | 41700 | 41700 | 41750 | 41700 | 90 |
| 409 | 20241202 | 130800 | 2321619150 | 41750 | 41700 | 41750 | 41700 | 70 |
| 410 | 20241202 | 130700 | 2318698900 | 41700 | 41750 | 41750 | 41700 | 1213 |
| 411 | 20241202 | 130600 | 2268066550 | 41700 | 41750 | 41750 | 41700 | 1318 |
| 412 | 20241202 | 130500 | 2213059500 | 41750 | 41750 | 41800 | 41750 | 168 |
| 413 | 20241202 | 130400 | 2206045400 | 41750 | 41750 | 41800 | 41750 | 115 |
| 414 | 20241202 | 130300 | 2201243750 | 41750 | 41750 | 41750 | 41750 | 81 |
| 415 | 20241202 | 130200 | 2197862000 | 41750 | 41750 | 41800 | 41750 | 93 |
| 416 | 20241202 | 130100 | 2193978700 | 41750 | 41800 | 41800 | 41750 | 53 |
| 417 | 20241202 | 130000 | 2191765800 | 41750 | 41750 | 41750 | 41700 | 154 |
| 418 | 20241202 | 125900 | 2185337500 | 41750 | 41700 | 41800 | 41700 | 221 |
| 419 | 20241202 | 125800 | 2176115100 | 41700 | 41800 | 41800 | 41700 | 307 |
| 420 | 20241202 | 125700 | 2163295100 | 41700 | 41800 | 41800 | 41700 | 339 |
| 421 | 20241202 | 125600 | 2149138900 | 41700 | 41750 | 41750 | 41700 | 73 |
| 422 | 20241202 | 125500 | 2146092600 | 41750 | 41700 | 41800 | 41700 | 45 |
| 423 | 20241202 | 125400 | 2144215350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 424 | 20241202 | 125300 | 2144215350 | 41700 | 41750 | 41800 | 41700 | 47 |
| 425 | 20241202 | 125200 | 2142254050 | 41700 | 41700 | 41700 | 41700 | 0 |
| 426 | 20241202 | 125100 | 2142254050 | 41700 | 41750 | 41800 | 41700 | 251 |
| 427 | 20241202 | 125000 | 2131773000 | 41700 | 41700 | 41700 | 41700 | 7 |
| 428 | 20241202 | 124900 | 2131481100 | 41700 | 41700 | 41700 | 41700 | 5 |
| 429 | 20241202 | 124800 | 2131272600 | 41700 | 41750 | 41750 | 41700 | 35 |
| 430 | 20241202 | 124700 | 2129811800 | 41750 | 41750 | 41750 | 41750 | 89 |
| 431 | 20241202 | 124600 | 2126096050 | 41800 | 41700 | 41800 | 41700 | 1350 |
| 432 | 20241202 | 124500 | 2069745850 | 41700 | 41650 | 41700 | 41650 | 735 |
| 433 | 20241202 | 124400 | 2039097550 | 41650 | 41700 | 41750 | 41650 | 916 |
| 434 | 20241202 | 124300 | 2000902850 | 41700 | 41700 | 41700 | 41700 | 99 |
| 435 | 20241202 | 124200 | 1996774550 | 41700 | 41700 | 41750 | 41700 | 156 |
| 436 | 20241202 | 124100 | 1990268950 | 41700 | 41700 | 41700 | 41700 | 135 |
| 437 | 20241202 | 124000 | 1984639450 | 41700 | 41700 | 41700 | 41700 | 35 |
| 438 | 20241202 | 123900 | 1983179950 | 41700 | 41700 | 41750 | 41700 | 61 |
| 439 | 20241202 | 123800 | 1980635800 | 41700 | 41700 | 41700 | 41700 | 0 |
| 440 | 20241202 | 123700 | 1980635800 | 41700 | 41700 | 41750 | 41700 | 31 |
| 441 | 20241202 | 123600 | 1979342700 | 41700 | 41700 | 41700 | 41700 | 11 |
| 442 | 20241202 | 123500 | 1978884000 | 41700 | 41750 | 41750 | 41700 | 42 |
| 443 | 20241202 | 123400 | 1977132150 | 41700 | 41700 | 41700 | 41700 | 3 |
| 444 | 20241202 | 123300 | 1977007050 | 41700 | 41750 | 41750 | 41700 | 126 |
| 445 | 20241202 | 123200 | 1971752450 | 41700 | 41700 | 41750 | 41700 | 812 |
| 446 | 20241202 | 123100 | 1937892000 | 41650 | 41650 | 41650 | 41650 | 175 |
| 447 | 20241202 | 123000 | 1930603250 | 41650 | 41650 | 41700 | 41650 | 166 |
| 448 | 20241202 | 122900 | 1923688900 | 41650 | 41650 | 41650 | 41650 | 91 |
| 449 | 20241202 | 122800 | 1919898750 | 41650 | 41650 | 41700 | 41650 | 114 |
| 450 | 20241202 | 122700 | 1915150200 | 41650 | 41650 | 41650 | 41650 | 69 |
| 451 | 20241202 | 122600 | 1912276350 | 41650 | 41650 | 41700 | 41650 | 115 |
| 452 | 20241202 | 122500 | 1907486200 | 41650 | 41650 | 41650 | 41650 | 29 |
| 453 | 20241202 | 122400 | 1906278350 | 41650 | 41650 | 41650 | 41600 | 1047 |
| 454 | 20241202 | 122300 | 1862679650 | 41650 | 41650 | 41700 | 41650 | 885 |
| 455 | 20241202 | 122200 | 1825819350 | 41600 | 41700 | 41700 | 41600 | 2384 |
| 456 | 20241202 | 122100 | 1726573200 | 41650 | 41650 | 41650 | 41650 | 75 |
| 457 | 20241202 | 122000 | 1723449450 | 41650 | 41650 | 41650 | 41650 | 58 |
| 458 | 20241202 | 121900 | 1721033750 | 41650 | 41650 | 41700 | 41650 | 254 |
| 459 | 20241202 | 121800 | 1710454200 | 41650 | 41650 | 41650 | 41650 | 95 |
| 460 | 20241202 | 121700 | 1706497450 | 41650 | 41650 | 41700 | 41650 | 84 |
| 461 | 20241202 | 121600 | 1702998450 | 41600 | 41700 | 41700 | 41600 | 32 |
| 462 | 20241202 | 121500 | 1701665250 | 41600 | 41700 | 41700 | 41600 | 1570 |
| 463 | 20241202 | 121400 | 1636286950 | 41650 | 41700 | 41700 | 41650 | 5 |
| 464 | 20241202 | 121300 | 1636078600 | 41650 | 41650 | 41700 | 41650 | 96 |
| 465 | 20241202 | 121200 | 1632078800 | 41650 | 41700 | 41700 | 41650 | 53 |
| 466 | 20241202 | 121100 | 1629869300 | 41650 | 41700 | 41700 | 41650 | 5 |
| 467 | 20241202 | 121000 | 1629660950 | 41650 | 41650 | 41700 | 41650 | 228 |
| 468 | 20241202 | 120900 | 1620159250 | 41650 | 41650 | 41700 | 41650 | 59 |
| 469 | 20241202 | 120800 | 1617701600 | 41700 | 41650 | 41700 | 41650 | 56 |
| 470 | 20241202 | 120700 | 1615368650 | 41650 | 41700 | 41700 | 41650 | 135 |
| 471 | 20241202 | 120600 | 1609740750 | 41650 | 41700 | 41700 | 41650 | 168 |
| 472 | 20241202 | 120500 | 1602738000 | 41650 | 41650 | 41650 | 41650 | 57 |
| 473 | 20241202 | 120400 | 1600363950 | 41650 | 41700 | 41700 | 41650 | 148 |
| 474 | 20241202 | 120300 | 1594194250 | 41650 | 41700 | 41700 | 41650 | 265 |
| 475 | 20241202 | 120200 | 1583147000 | 41650 | 41650 | 41700 | 41650 | 152 |
| 476 | 20241202 | 120100 | 1576811200 | 41700 | 41650 | 41700 | 41650 | 26 |
| 477 | 20241202 | 120000 | 1575727650 | 41650 | 41650 | 41700 | 41650 | 231 |
| 478 | 20241202 | 115900 | 1566096450 | 41650 | 41750 | 41750 | 41650 | 1135 |
| 479 | 20241202 | 115800 | 1518761550 | 41700 | 41700 | 41700 | 41700 | 53 |
| 480 | 20241202 | 115700 | 1516551450 | 41700 | 41750 | 41750 | 41700 | 396 |
| 481 | 20241202 | 115600 | 1500023900 | 41750 | 41800 | 41800 | 41750 | 488 |
| 482 | 20241202 | 115500 | 1479634900 | 41750 | 41750 | 41800 | 41750 | 558 |
| 483 | 20241202 | 115400 | 1456313000 | 41750 | 41800 | 41800 | 41750 | 816 |
| 484 | 20241202 | 115300 | 1422206750 | 41800 | 41750 | 41800 | 41750 | 55 |
| 485 | 20241202 | 115200 | 1419908250 | 41750 | 41750 | 41750 | 41750 | 33 |
| 486 | 20241202 | 115100 | 1418530500 | 41750 | 41750 | 41750 | 41750 | 36 |
| 487 | 20241202 | 115000 | 1417027500 | 41750 | 41800 | 41850 | 41750 | 530 |
| 488 | 20241202 | 114900 | 1394874450 | 41800 | 41800 | 41800 | 41800 | 38 |
| 489 | 20241202 | 114800 | 1393286050 | 41800 | 41800 | 41850 | 41800 | 251 |
| 490 | 20241202 | 114700 | 1382793700 | 41800 | 41800 | 41850 | 41800 | 28 |
| 491 | 20241202 | 114600 | 1381623200 | 41800 | 41850 | 41850 | 41800 | 24 |
| 492 | 20241202 | 114500 | 1380619500 | 41800 | 41850 | 41850 | 41800 | 20 |
| 493 | 20241202 | 114400 | 1379783250 | 41850 | 41850 | 41850 | 41800 | 13 |
| 494 | 20241202 | 114300 | 1379239300 | 41850 | 41800 | 41850 | 41800 | 12 |
| 495 | 20241202 | 114200 | 1378737600 | 41800 | 41850 | 41850 | 41800 | 5 |
| 496 | 20241202 | 114100 | 1378528500 | 41850 | 41800 | 41850 | 41800 | 23 |
| 497 | 20241202 | 114000 | 1377566700 | 41850 | 41800 | 41850 | 41800 | 2 |
| 498 | 20241202 | 113900 | 1377483050 | 41800 | 41800 | 41850 | 41800 | 57 |
| 499 | 20241202 | 113800 | 1375100050 | 41800 | 41800 | 41800 | 41800 | 23 |
| 500 | 20241202 | 113700 | 1374138650 | 41800 | 41850 | 41850 | 41800 | 13 |
| 501 | 20241202 | 113600 | 1373594800 | 41800 | 41800 | 41800 | 41800 | 2 |
| 502 | 20241202 | 113500 | 1373511200 | 41800 | 41850 | 41850 | 41800 | 15 |
| 503 | 20241202 | 113400 | 1372883800 | 41800 | 41800 | 41850 | 41800 | 154 |
| 504 | 20241202 | 113300 | 1366439600 | 41800 | 41800 | 41850 | 41800 | 22 |
| 505 | 20241202 | 113200 | 1365519750 | 41850 | 41850 | 41850 | 41850 | 9 |
| 506 | 20241202 | 113100 | 1365143100 | 41800 | 41800 | 41800 | 41800 | 17 |
| 507 | 20241202 | 113000 | 1364432500 | 41850 | 41800 | 41850 | 41800 | 25 |
| 508 | 20241202 | 112900 | 1363387100 | 41800 | 41800 | 41800 | 41800 | 139 |
| 509 | 20241202 | 112800 | 1357576900 | 41850 | 41800 | 41850 | 41800 | 12 |
| 510 | 20241202 | 112700 | 1357074850 | 41800 | 41800 | 41800 | 41800 | 27 |
| 511 | 20241202 | 112600 | 1355946250 | 41800 | 41850 | 41850 | 41800 | 21 |
| 512 | 20241202 | 112500 | 1355068050 | 41800 | 41800 | 41800 | 41800 | 3 |
| 513 | 20241202 | 112400 | 1354942650 | 41800 | 41850 | 41850 | 41800 | 223 |
| 514 | 20241202 | 112300 | 1345620750 | 41800 | 41800 | 41800 | 41800 | 14 |
| 515 | 20241202 | 112200 | 1345035550 | 41850 | 41850 | 41850 | 41850 | 2 |
| 516 | 20241202 | 112100 | 1344951850 | 41800 | 41850 | 41850 | 41800 | 14 |
| 517 | 20241202 | 112000 | 1344366050 | 41800 | 41800 | 41850 | 41800 | 118 |
| 518 | 20241202 | 111900 | 1339433550 | 41800 | 41850 | 41850 | 41800 | 22 |
| 519 | 20241202 | 111800 | 1338513450 | 41800 | 41800 | 41800 | 41800 | 56 |
| 520 | 20241202 | 111700 | 1336172650 | 41850 | 41800 | 41850 | 41800 | 87 |
| 521 | 20241202 | 111600 | 1332533850 | 41850 | 41850 | 41850 | 41800 | 16 |
| 522 | 20241202 | 111500 | 1331864900 | 41800 | 41850 | 41850 | 41800 | 140 |
| 523 | 20241202 | 111400 | 1326010850 | 41850 | 41800 | 41850 | 41800 | 31 |
| 524 | 20241202 | 111300 | 1324714900 | 41800 | 41800 | 41800 | 41800 | 3 |
| 525 | 20241202 | 111200 | 1324589500 | 41800 | 41800 | 41850 | 41800 | 47 |
| 526 | 20241202 | 111100 | 1322624450 | 41850 | 41850 | 41850 | 41850 | 1 |
| 527 | 20241202 | 111000 | 1322582600 | 41850 | 41800 | 41850 | 41800 | 323 |
| 528 | 20241202 | 110900 | 1309080750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 529 | 20241202 | 110800 | 1309080750 | 41800 | 41800 | 41850 | 41800 | 440 |
| 530 | 20241202 | 110700 | 1290688350 | 41750 | 41800 | 41800 | 41750 | 680 |
| 531 | 20241202 | 110600 | 1262264450 | 41800 | 41850 | 41850 | 41800 | 562 |
| 532 | 20241202 | 110500 | 1238772400 | 41800 | 41750 | 41800 | 41750 | 801 |
| 533 | 20241202 | 110400 | 1205292100 | 41750 | 41750 | 41800 | 41750 | 39 |
| 534 | 20241202 | 110300 | 1203662550 | 41800 | 41750 | 41800 | 41750 | 96 |
| 535 | 20241202 | 110200 | 1199654150 | 41750 | 41800 | 41800 | 41750 | 34 |
| 536 | 20241202 | 110100 | 1198233100 | 41800 | 41750 | 41800 | 41750 | 38 |
| 537 | 20241202 | 110000 | 1196646500 | 41750 | 41800 | 41800 | 41750 | 43 |
| 538 | 20241202 | 105900 | 1194849250 | 41800 | 41750 | 41800 | 41750 | 11 |
| 539 | 20241202 | 105800 | 1194389600 | 41750 | 41750 | 41750 | 41750 | 0 |
| 540 | 20241202 | 105700 | 1194389600 | 41750 | 41800 | 41800 | 41750 | 85 |
| 541 | 20241202 | 105600 | 1190837050 | 41750 | 41750 | 41750 | 41750 | 3 |
| 542 | 20241202 | 105500 | 1190711800 | 41750 | 41800 | 41800 | 41750 | 12 |
| 543 | 20241202 | 105400 | 1190210400 | 41750 | 41800 | 41800 | 41750 | 97 |
| 544 | 20241202 | 105300 | 1186156600 | 41800 | 41750 | 41800 | 41750 | 15 |
| 545 | 20241202 | 105200 | 1185530150 | 41750 | 41800 | 41800 | 41750 | 447 |
| 546 | 20241202 | 105100 | 1166845700 | 41800 | 41800 | 41800 | 41800 | 2 |
| 547 | 20241202 | 105000 | 1166762100 | 41850 | 41800 | 41850 | 41800 | 619 |
| 548 | 20241202 | 104900 | 1140857950 | 41850 | 41800 | 41850 | 41800 | 6 |
| 549 | 20241202 | 104800 | 1140606950 | 41800 | 41800 | 41850 | 41800 | 13 |
| 550 | 20241202 | 104700 | 1140063150 | 41800 | 41800 | 41800 | 41800 | 30 |
| 551 | 20241202 | 104600 | 1138809150 | 41800 | 41850 | 41850 | 41800 | 84 |
| 552 | 20241202 | 104500 | 1135294850 | 41850 | 41800 | 41850 | 41800 | 3 |
| 553 | 20241202 | 104400 | 1135169350 | 41850 | 41850 | 41850 | 41800 | 115 |
| 554 | 20241202 | 104300 | 1130356750 | 41850 | 41800 | 41850 | 41800 | 17 |
| 555 | 20241202 | 104200 | 1129645650 | 41850 | 41800 | 41850 | 41800 | 81 |
| 556 | 20241202 | 104100 | 1126259650 | 41850 | 41800 | 41850 | 41800 | 34 |
| 557 | 20241202 | 104000 | 1124837900 | 41850 | 41800 | 41850 | 41800 | 4 |
| 558 | 20241202 | 103900 | 1124670600 | 41850 | 41850 | 41850 | 41850 | 50 |
| 559 | 20241202 | 103800 | 1122578100 | 41850 | 41750 | 41850 | 41750 | 585 |
| 560 | 20241202 | 103700 | 1098125600 | 41750 | 41800 | 41800 | 41750 | 32 |
| 561 | 20241202 | 103600 | 1096788600 | 41800 | 41800 | 41800 | 41750 | 10 |
| 562 | 20241202 | 103500 | 1096370700 | 41800 | 41750 | 41800 | 41750 | 44 |
| 563 | 20241202 | 103400 | 1094531600 | 41800 | 41800 | 41800 | 41750 | 57 |
| 564 | 20241202 | 103300 | 1092149500 | 41800 | 41800 | 41800 | 41750 | 17 |
| 565 | 20241202 | 103200 | 1091439550 | 41800 | 41800 | 41800 | 41800 | 11 |
| 566 | 20241202 | 103100 | 1090979750 | 41750 | 41750 | 41800 | 41750 | 29 |
| 567 | 20241202 | 103000 | 1089768850 | 41800 | 41800 | 41800 | 41750 | 14 |
| 568 | 20241202 | 102900 | 1089183800 | 41750 | 41800 | 41800 | 41750 | 2 |
| 569 | 20241202 | 102800 | 1089100250 | 41750 | 41800 | 41800 | 41750 | 37 |
| 570 | 20241202 | 102700 | 1087554750 | 41750 | 41750 | 41750 | 41750 | 30 |
| 571 | 20241202 | 102600 | 1086302250 | 41800 | 41800 | 41800 | 41800 | 9 |
| 572 | 20241202 | 102500 | 1085926050 | 41750 | 41750 | 41750 | 41750 | 8 |
| 573 | 20241202 | 102400 | 1085592050 | 41800 | 41750 | 41800 | 41750 | 35 |
| 574 | 20241202 | 102300 | 1084130750 | 41750 | 41800 | 41800 | 41750 | 26 |
| 575 | 20241202 | 102200 | 1083044800 | 41750 | 41800 | 41800 | 41750 | 42 |
| 576 | 20241202 | 102100 | 1081289300 | 41800 | 41800 | 41800 | 41750 | 566 |
| 577 | 20241202 | 102000 | 1057631400 | 41800 | 41800 | 41850 | 41800 | 16 |
| 578 | 20241202 | 101900 | 1056962500 | 41850 | 41800 | 41850 | 41800 | 47 |
| 579 | 20241202 | 101800 | 1054997250 | 41850 | 41850 | 41850 | 41850 | 2 |
| 580 | 20241202 | 101700 | 1054913550 | 41850 | 41850 | 41850 | 41800 | 12 |
| 581 | 20241202 | 101600 | 1054411450 | 41850 | 41800 | 41850 | 41800 | 293 |
| 582 | 20241202 | 101500 | 1042163950 | 41800 | 41750 | 41800 | 41750 | 26 |
| 583 | 20241202 | 101400 | 1041078350 | 41800 | 41750 | 41800 | 41750 | 43 |
| 584 | 20241202 | 101300 | 1039282500 | 41750 | 41750 | 41800 | 41750 | 25 |
| 585 | 20241202 | 101200 | 1038238600 | 41800 | 41750 | 41800 | 41750 | 21 |
| 586 | 20241202 | 101100 | 1037361350 | 41750 | 41750 | 41800 | 41750 | 41 |
| 587 | 20241202 | 101000 | 1035649450 | 41800 | 41750 | 41800 | 41750 | 44 |
| 588 | 20241202 | 100900 | 1033811800 | 41750 | 41750 | 41750 | 41750 | 24 |
| 589 | 20241202 | 100800 | 1032809800 | 41800 | 41850 | 41850 | 41800 | 206 |
| 590 | 20241202 | 100700 | 1024198550 | 41800 | 41800 | 41800 | 41800 | 155 |
| 591 | 20241202 | 100600 | 1017719550 | 41800 | 41800 | 41800 | 41800 | 175 |
| 592 | 20241202 | 100500 | 1010404550 | 41800 | 41800 | 41800 | 41800 | 12 |
| 593 | 20241202 | 100400 | 1009902950 | 41750 | 41800 | 41800 | 41750 | 146 |
| 594 | 20241202 | 100300 | 1003800450 | 41750 | 41800 | 41800 | 41750 | 703 |
| 595 | 20241202 | 100200 | 974416350 | 41800 | 41800 | 41800 | 41800 | 11 |
| 596 | 20241202 | 100100 | 973956550 | 41850 | 41800 | 41850 | 41800 | 12 |
| 597 | 20241202 | 100000 | 973454500 | 41800 | 41900 | 41900 | 41800 | 36 |
| 598 | 20241202 | 095900 | 971948300 | 41800 | 41850 | 41850 | 41800 | 23 |
| 599 | 20241202 | 095800 | 970985850 | 41850 | 41800 | 41850 | 41800 | 26 |
| 600 | 20241202 | 095700 | 969897900 | 41850 | 41850 | 41850 | 41850 | 8 |
| 601 | 20241202 | 095600 | 969563100 | 41800 | 41850 | 41850 | 41800 | 20 |
| 602 | 20241202 | 095500 | 968726550 | 41850 | 41850 | 41850 | 41850 | 1 |
| 603 | 20241202 | 095400 | 968684700 | 41850 | 41850 | 41900 | 41850 | 133 |
| 604 | 20241202 | 095300 | 963118200 | 41850 | 41800 | 41850 | 41800 | 88 |
| 605 | 20241202 | 095200 | 959436000 | 41850 | 41850 | 41850 | 41850 | 17 |
| 606 | 20241202 | 095100 | 958724550 | 41800 | 41850 | 41900 | 41800 | 286 |
| 607 | 20241202 | 095000 | 946766150 | 41800 | 41800 | 41850 | 41800 | 28 |
| 608 | 20241202 | 094900 | 945595150 | 41800 | 41800 | 41850 | 41800 | 159 |
| 609 | 20241202 | 094800 | 938942000 | 41850 | 41800 | 41900 | 41800 | 708 |
| 610 | 20241202 | 094700 | 909313950 | 41850 | 41850 | 41850 | 41850 | 24 |
| 611 | 20241202 | 094600 | 908309550 | 41800 | 41850 | 41900 | 41800 | 485 |
| 612 | 20241202 | 094500 | 888020600 | 41850 | 41800 | 41850 | 41800 | 63 |
| 613 | 20241202 | 094400 | 885385950 | 41850 | 41850 | 41850 | 41800 | 17 |
| 614 | 20241202 | 094300 | 884674650 | 41800 | 41850 | 41850 | 41800 | 21 |
| 615 | 20241202 | 094200 | 883796300 | 41800 | 41700 | 41850 | 41650 | 1092 |
| 616 | 20241202 | 094100 | 838200850 | 41700 | 41650 | 41700 | 41650 | 21 |
| 617 | 20241202 | 094000 | 837325600 | 41650 | 41700 | 41700 | 41650 | 451 |
| 618 | 20241202 | 093900 | 818540650 | 41700 | 41750 | 41750 | 41700 | 496 |
| 619 | 20241202 | 093800 | 797857000 | 41700 | 41700 | 41750 | 41700 | 22 |
| 620 | 20241202 | 093700 | 796939550 | 41700 | 41650 | 41750 | 41650 | 115 |
| 621 | 20241202 | 093600 | 792143850 | 41700 | 41700 | 41700 | 41650 | 482 |
| 622 | 20241202 | 093500 | 772044500 | 41750 | 41800 | 41800 | 41750 | 86 |
| 623 | 20241202 | 093400 | 768453850 | 41800 | 41750 | 41800 | 41700 | 176 |
| 624 | 20241202 | 093300 | 761105450 | 41800 | 41800 | 41800 | 41750 | 315 |
| 625 | 20241202 | 093200 | 747954000 | 41800 | 41750 | 41800 | 41750 | 13 |
| 626 | 20241202 | 093100 | 747410800 | 41750 | 41850 | 41850 | 41750 | 448 |
| 627 | 20241202 | 093000 | 728706450 | 41750 | 41750 | 41800 | 41750 | 605 |
| 628 | 20241202 | 092900 | 703424700 | 41800 | 41800 | 41800 | 41750 | 377 |
| 629 | 20241202 | 092800 | 687666550 | 41800 | 41800 | 41800 | 41800 | 24 |
| 630 | 20241202 | 092700 | 686663350 | 41750 | 41800 | 41800 | 41750 | 199 |
| 631 | 20241202 | 092600 | 678345200 | 41800 | 41800 | 41800 | 41800 | 6 |
| 632 | 20241202 | 092500 | 678094400 | 41800 | 41850 | 41850 | 41800 | 508 |
| 633 | 20241202 | 092400 | 656834750 | 41900 | 41850 | 41900 | 41800 | 1023 |
| 634 | 20241202 | 092300 | 614017200 | 41850 | 41800 | 41850 | 41750 | 196 |
| 635 | 20241202 | 092200 | 605816750 | 41750 | 41800 | 41850 | 41750 | 674 |
| 636 | 20241202 | 092100 | 577644150 | 41800 | 41800 | 41800 | 41800 | 32 |
| 637 | 20241202 | 092000 | 576306550 | 41800 | 41800 | 41800 | 41800 | 46 |
| 638 | 20241202 | 091900 | 574383750 | 41850 | 41750 | 41850 | 41750 | 275 |
| 639 | 20241202 | 091800 | 562891800 | 41800 | 41700 | 41800 | 41700 | 342 |
| 640 | 20241202 | 091700 | 548600150 | 41800 | 41850 | 41850 | 41700 | 135 |
| 641 | 20241202 | 091600 | 542950950 | 41850 | 41750 | 41850 | 41700 | 162 |
| 642 | 20241202 | 091500 | 536187700 | 41750 | 41650 | 41750 | 41650 | 116 |
| 643 | 20241202 | 091400 | 531346000 | 41700 | 41750 | 41750 | 41700 | 46 |
| 644 | 20241202 | 091300 | 529425800 | 41750 | 41650 | 41800 | 41650 | 333 |
| 645 | 20241202 | 091200 | 515517900 | 41750 | 41650 | 41750 | 41650 | 51 |
| 646 | 20241202 | 091100 | 513393650 | 41650 | 41700 | 41700 | 41650 | 76 |
| 647 | 20241202 | 091000 | 510224900 | 41700 | 41700 | 41750 | 41700 | 354 |
| 648 | 20241202 | 090900 | 495463050 | 41700 | 41750 | 41750 | 41650 | 142 |
| 649 | 20241202 | 090800 | 489538150 | 41700 | 41600 | 41700 | 41550 | 537 |
| 650 | 20241202 | 090700 | 467185550 | 41600 | 41600 | 41700 | 41550 | 3005 |
| 651 | 20241202 | 090600 | 342214100 | 41650 | 41750 | 41750 | 41650 | 460 |
| 652 | 20241202 | 090500 | 323050700 | 41650 | 41750 | 41750 | 41650 | 1190 |
| 653 | 20241202 | 090400 | 273449600 | 41700 | 41700 | 41700 | 41700 | 54 |
| 654 | 20241202 | 090300 | 271197800 | 41700 | 41850 | 41850 | 41650 | 1675 |
| 655 | 20241202 | 090200 | 201251000 | 41800 | 41900 | 41900 | 41700 | 629 |
| 656 | 20241202 | 090100 | 174958700 | 41900 | 41800 | 41900 | 41800 | 230 |
| 657 | 20241202 | 090000 | 165337800 | 41800 | 41950 | 41950 | 41750 | 3949 |