35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 195500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 3 | 20241209 | 195400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20241209 | 195300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20241209 | 195200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20241209 | 195100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20241209 | 195000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20241209 | 194900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20241209 | 194800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20241209 | 194700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20241209 | 194600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20241209 | 194500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20241209 | 194400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20241209 | 194300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20241209 | 194200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20241209 | 194100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20241209 | 194000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20241209 | 193900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20241209 | 193800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20241209 | 193700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20241209 | 193600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20241209 | 193500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20241209 | 193400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20241209 | 193300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20241209 | 193200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20241209 | 193100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20241209 | 193000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20241209 | 192900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20241209 | 192800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20241209 | 192700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20241209 | 192600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20241209 | 192500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 33 | 20241209 | 192400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20241209 | 192300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20241209 | 192200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20241209 | 192100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20241209 | 192000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20241209 | 191900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20241209 | 191800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20241209 | 191700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20241209 | 191600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20241209 | 191500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20241209 | 191400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20241209 | 191300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20241209 | 191200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20241209 | 191100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20241209 | 191000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20241209 | 190900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20241209 | 190800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20241209 | 190700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20241209 | 190600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20241209 | 190500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20241209 | 190400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20241209 | 190300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20241209 | 190200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20241209 | 190100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20241209 | 190000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20241209 | 185900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20241209 | 185800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20241209 | 185700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20241209 | 185600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20241209 | 185500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 63 | 20241209 | 185400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20241209 | 185300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20241209 | 185200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20241209 | 185100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20241209 | 185000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20241209 | 184900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20241209 | 184800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20241209 | 184700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20241209 | 184600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20241209 | 184500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20241209 | 184400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20241209 | 184300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20241209 | 184200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20241209 | 184100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20241209 | 184000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20241209 | 183900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20241209 | 183800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20241209 | 183700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20241209 | 183600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20241209 | 183500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20241209 | 183400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20241209 | 183300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20241209 | 183200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20241209 | 183100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20241209 | 183000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20241209 | 182900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20241209 | 182800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20241209 | 182700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20241209 | 182600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20241209 | 182500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 93 | 20241209 | 182400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20241209 | 182300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20241209 | 182200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20241209 | 182100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20241209 | 182000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20241209 | 181900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20241209 | 181800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20241209 | 181700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20241209 | 181600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20241209 | 181500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20241209 | 181400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20241209 | 181300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20241209 | 181200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20241209 | 181100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20241209 | 181000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20241209 | 180900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20241209 | 180800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20241209 | 180700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20241209 | 180600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20241209 | 180500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20241209 | 180400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20241209 | 180300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20241209 | 180200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20241209 | 180100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20241209 | 180000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20241209 | 175900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20241209 | 175800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20241209 | 175700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20241209 | 175600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20241209 | 175500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 123 | 20241209 | 175400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20241209 | 175300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20241209 | 175200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20241209 | 175100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20241209 | 175000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20241209 | 174900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20241209 | 174800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20241209 | 174700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20241209 | 174600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20241209 | 174500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20241209 | 174400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20241209 | 174300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20241209 | 174200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20241209 | 174100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20241209 | 174000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20241209 | 173900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20241209 | 173800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20241209 | 173700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20241209 | 173600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20241209 | 173500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20241209 | 173400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20241209 | 173300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20241209 | 173200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20241209 | 173100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20241209 | 173000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20241209 | 172900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20241209 | 172800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20241209 | 172700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20241209 | 172600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20241209 | 172500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 153 | 20241209 | 172400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20241209 | 172300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20241209 | 172200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20241209 | 172100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20241209 | 172000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20241209 | 171900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20241209 | 171800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20241209 | 171700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20241209 | 171600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20241209 | 171500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20241209 | 171400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20241209 | 171300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20241209 | 171200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20241209 | 171100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20241209 | 171000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20241209 | 170900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20241209 | 170800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20241209 | 170700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20241209 | 170600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20241209 | 170500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20241209 | 170400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20241209 | 170300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20241209 | 170200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20241209 | 170100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20241209 | 170000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20241209 | 165900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20241209 | 165800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20241209 | 165700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20241209 | 165600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20241209 | 165500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 183 | 20241209 | 165400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20241209 | 165300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20241209 | 165200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20241209 | 165100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20241209 | 165000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20241209 | 164900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20241209 | 164800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20241209 | 164700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20241209 | 164600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20241209 | 164500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20241209 | 164400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20241209 | 164300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20241209 | 164200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20241209 | 164100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20241209 | 164000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20241209 | 163900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20241209 | 163800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20241209 | 163700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20241209 | 163600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20241209 | 163500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20241209 | 163400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20241209 | 163300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20241209 | 163200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20241209 | 163100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20241209 | 163000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20241209 | 162900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20241209 | 162800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20241209 | 162700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20241209 | 162600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20241209 | 162500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 213 | 20241209 | 162400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20241209 | 162300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20241209 | 162200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20241209 | 162100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20241209 | 162000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20241209 | 161900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20241209 | 161800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20241209 | 161700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20241209 | 161600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20241209 | 161500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20241209 | 161400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20241209 | 161300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20241209 | 161200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20241209 | 161100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20241209 | 161000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20241209 | 160900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20241209 | 160800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20241209 | 160700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20241209 | 160600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20241209 | 160500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20241209 | 160400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20241209 | 160300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20241209 | 160200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20241209 | 160100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20241209 | 160000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20241209 | 155900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20241209 | 155800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20241209 | 155700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20241209 | 155600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20241209 | 155500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 243 | 20241209 | 155400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20241209 | 155300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20241209 | 155200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20241209 | 155100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20241209 | 155000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20241209 | 154900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20241209 | 154800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20241209 | 154700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20241209 | 154600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20241209 | 154500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20241209 | 154400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20241209 | 154300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20241209 | 154200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20241209 | 154100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20241209 | 154000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20241209 | 153900 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20241209 | 153800 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20241209 | 153700 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20241209 | 153600 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20241209 | 153500 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20241209 | 153400 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20241209 | 153300 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20241209 | 153200 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20241209 | 153100 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20241209 | 153000 | 5334259650 | 39700 | 39700 | 39700 | 39700 | 11785 |
| 268 | 20241209 | 152900 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20241209 | 152800 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20241209 | 152700 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20241209 | 152600 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20241209 | 152500 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 273 | 20241209 | 152400 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20241209 | 152300 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20241209 | 152200 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20241209 | 152100 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20241209 | 152000 | 4866395150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20241209 | 151900 | 4866395150 | 39700 | 39750 | 39750 | 39650 | 4126 |
| 279 | 20241209 | 151800 | 4702595850 | 39750 | 39800 | 39800 | 39700 | 2077 |
| 280 | 20241209 | 151700 | 4619989500 | 39800 | 39800 | 39800 | 39750 | 114 |
| 281 | 20241209 | 151600 | 4615453850 | 39800 | 39800 | 39800 | 39750 | 226 |
| 282 | 20241209 | 151500 | 4606462450 | 39800 | 39800 | 39800 | 39750 | 211 |
| 283 | 20241209 | 151400 | 4598070600 | 39750 | 39800 | 39800 | 39750 | 143 |
| 284 | 20241209 | 151300 | 4592386000 | 39750 | 39800 | 39800 | 39750 | 116 |
| 285 | 20241209 | 151200 | 4587774600 | 39800 | 39750 | 39800 | 39750 | 151 |
| 286 | 20241209 | 151100 | 4581768700 | 39800 | 39800 | 39800 | 39750 | 78 |
| 287 | 20241209 | 151000 | 4578666700 | 39750 | 39800 | 39800 | 39750 | 252 |
| 288 | 20241209 | 150900 | 4568646000 | 39750 | 39800 | 39800 | 39750 | 219 |
| 289 | 20241209 | 150800 | 4559938500 | 39800 | 39800 | 39800 | 39750 | 31 |
| 290 | 20241209 | 150700 | 4558704750 | 39850 | 39850 | 39850 | 39850 | 137 |
| 291 | 20241209 | 150600 | 4553245300 | 39850 | 39800 | 39850 | 39800 | 240 |
| 292 | 20241209 | 150500 | 4543692850 | 39850 | 39800 | 39850 | 39800 | 89 |
| 293 | 20241209 | 150400 | 4540147500 | 39850 | 39850 | 39850 | 39800 | 241 |
| 294 | 20241209 | 150300 | 4530555050 | 39750 | 39800 | 39850 | 39750 | 180 |
| 295 | 20241209 | 150200 | 4523391200 | 39800 | 39850 | 39900 | 39800 | 710 |
| 296 | 20241209 | 150100 | 4495099650 | 39850 | 39850 | 39850 | 39800 | 98 |
| 297 | 20241209 | 150000 | 4491198450 | 39800 | 39800 | 39850 | 39800 | 248 |
| 298 | 20241209 | 145900 | 4481327100 | 39850 | 39900 | 39900 | 39800 | 170 |
| 299 | 20241209 | 145800 | 4474560150 | 39900 | 39900 | 39900 | 39800 | 572 |
| 300 | 20241209 | 145700 | 4451763700 | 39850 | 39900 | 39900 | 39850 | 233 |
| 301 | 20241209 | 145600 | 4442478500 | 39900 | 39900 | 39900 | 39850 | 190 |
| 302 | 20241209 | 145500 | 4434906400 | 39900 | 39850 | 39900 | 39850 | 104 |
| 303 | 20241209 | 145400 | 4430758800 | 39850 | 39900 | 39900 | 39850 | 76 |
| 304 | 20241209 | 145300 | 4427730050 | 39850 | 39900 | 39900 | 39850 | 134 |
| 305 | 20241209 | 145200 | 4422389950 | 39850 | 39850 | 39900 | 39850 | 240 |
| 306 | 20241209 | 145100 | 4412825800 | 39850 | 39900 | 39900 | 39850 | 223 |
| 307 | 20241209 | 145000 | 4403933550 | 39900 | 39850 | 39900 | 39800 | 234 |
| 308 | 20241209 | 144900 | 4394606100 | 39800 | 39850 | 39850 | 39800 | 18 |
| 309 | 20241209 | 144800 | 4393889100 | 39800 | 39900 | 39900 | 39800 | 207 |
| 310 | 20241209 | 144700 | 4385638050 | 39900 | 39850 | 39900 | 39800 | 117 |
| 311 | 20241209 | 144600 | 4380973700 | 39850 | 39850 | 39900 | 39850 | 154 |
| 312 | 20241209 | 144500 | 4374836300 | 39800 | 39850 | 39900 | 39800 | 169 |
| 313 | 20241209 | 144400 | 4368107700 | 39850 | 39900 | 39900 | 39850 | 265 |
| 314 | 20241209 | 144300 | 4357545450 | 39900 | 39850 | 39900 | 39850 | 91 |
| 315 | 20241209 | 144200 | 4353916200 | 39850 | 39900 | 39900 | 39800 | 239 |
| 316 | 20241209 | 144100 | 4344386900 | 39900 | 39950 | 39950 | 39900 | 266 |
| 317 | 20241209 | 144000 | 4333771550 | 39900 | 39950 | 39950 | 39900 | 159 |
| 318 | 20241209 | 143900 | 4327423700 | 39950 | 39950 | 39950 | 39900 | 198 |
| 319 | 20241209 | 143800 | 4319519200 | 39900 | 39900 | 39950 | 39900 | 77 |
| 320 | 20241209 | 143700 | 4316446550 | 39900 | 39850 | 39950 | 39850 | 742 |
| 321 | 20241209 | 143600 | 4286841050 | 39900 | 39900 | 39900 | 39850 | 17 |
| 322 | 20241209 | 143500 | 4286162950 | 39900 | 39900 | 39900 | 39850 | 136 |
| 323 | 20241209 | 143400 | 4280739850 | 39900 | 39850 | 39900 | 39850 | 1196 |
| 324 | 20241209 | 143300 | 4233076750 | 39850 | 39800 | 39850 | 39800 | 166 |
| 325 | 20241209 | 143200 | 4226469750 | 39800 | 39850 | 39850 | 39800 | 100 |
| 326 | 20241209 | 143100 | 4222489400 | 39850 | 39850 | 39850 | 39800 | 191 |
| 327 | 20241209 | 143000 | 4214886800 | 39750 | 39850 | 39850 | 39750 | 585 |
| 328 | 20241209 | 142900 | 4191586950 | 39750 | 39850 | 39850 | 39750 | 1998 |
| 329 | 20241209 | 142800 | 4112066100 | 39800 | 39850 | 39850 | 39800 | 145 |
| 330 | 20241209 | 142700 | 4106294550 | 39800 | 39850 | 39850 | 39800 | 138 |
| 331 | 20241209 | 142600 | 4100800150 | 39800 | 39800 | 39850 | 39800 | 162 |
| 332 | 20241209 | 142500 | 4094352200 | 39800 | 39850 | 39850 | 39800 | 193 |
| 333 | 20241209 | 142400 | 4086669250 | 39800 | 39850 | 39850 | 39800 | 72 |
| 334 | 20241209 | 142300 | 4083803550 | 39850 | 39800 | 39850 | 39800 | 223 |
| 335 | 20241209 | 142200 | 4074925700 | 39800 | 39750 | 39850 | 39750 | 182 |
| 336 | 20241209 | 142100 | 4067682850 | 39750 | 39850 | 39850 | 39750 | 183 |
| 337 | 20241209 | 142000 | 4060400600 | 39800 | 39850 | 39850 | 39800 | 442 |
| 338 | 20241209 | 141900 | 4042805550 | 39800 | 39850 | 39850 | 39800 | 128 |
| 339 | 20241209 | 141800 | 4037710650 | 39800 | 39850 | 39850 | 39800 | 78 |
| 340 | 20241209 | 141700 | 4034606100 | 39800 | 39800 | 39850 | 39800 | 323 |
| 341 | 20241209 | 141600 | 4021749900 | 39800 | 39800 | 39850 | 39750 | 278 |
| 342 | 20241209 | 141500 | 4010686700 | 39750 | 39800 | 39800 | 39750 | 154 |
| 343 | 20241209 | 141400 | 4004563750 | 39800 | 39750 | 39800 | 39750 | 17 |
| 344 | 20241209 | 141300 | 4003887300 | 39850 | 39850 | 39850 | 39750 | 136 |
| 345 | 20241209 | 141200 | 3998474400 | 39850 | 39850 | 39900 | 39850 | 528 |
| 346 | 20241209 | 141100 | 3977432200 | 39850 | 39900 | 39900 | 39850 | 85 |
| 347 | 20241209 | 141000 | 3974044250 | 39850 | 39850 | 39850 | 39800 | 369 |
| 348 | 20241209 | 140900 | 3959344100 | 39850 | 39800 | 39850 | 39800 | 203 |
| 349 | 20241209 | 140800 | 3951258950 | 39850 | 39850 | 39850 | 39800 | 133 |
| 350 | 20241209 | 140700 | 3945965000 | 39800 | 39850 | 39850 | 39800 | 75 |
| 351 | 20241209 | 140600 | 3942979700 | 39850 | 39850 | 39850 | 39800 | 114 |
| 352 | 20241209 | 140500 | 3938437150 | 39850 | 39850 | 39900 | 39850 | 213 |
| 353 | 20241209 | 140400 | 3929948500 | 39850 | 39850 | 39850 | 39850 | 94 |
| 354 | 20241209 | 140300 | 3926202600 | 39900 | 39850 | 39900 | 39850 | 139 |
| 355 | 20241209 | 140200 | 3920662850 | 39900 | 39900 | 39900 | 39850 | 113 |
| 356 | 20241209 | 140100 | 3916157300 | 39850 | 39900 | 39900 | 39850 | 101 |
| 357 | 20241209 | 140000 | 3912131950 | 39900 | 39900 | 39900 | 39850 | 166 |
| 358 | 20241209 | 135900 | 3905508800 | 39900 | 39900 | 39900 | 39900 | 55 |
| 359 | 20241209 | 135800 | 3903314300 | 39900 | 39900 | 39900 | 39900 | 154 |
| 360 | 20241209 | 135700 | 3897169700 | 39900 | 39850 | 39900 | 39850 | 68 |
| 361 | 20241209 | 135600 | 3894459050 | 39850 | 39850 | 39900 | 39850 | 271 |
| 362 | 20241209 | 135500 | 3883654500 | 39900 | 39900 | 39900 | 39900 | 265 |
| 363 | 20241209 | 135400 | 3873081000 | 39900 | 39900 | 39900 | 39850 | 128 |
| 364 | 20241209 | 135300 | 3867976650 | 39900 | 39750 | 39900 | 39750 | 1514 |
| 365 | 20241209 | 135200 | 3807700100 | 39750 | 39800 | 39800 | 39750 | 141 |
| 366 | 20241209 | 135100 | 3802092950 | 39800 | 39800 | 39800 | 39750 | 90 |
| 367 | 20241209 | 135000 | 3798512150 | 39800 | 39800 | 39800 | 39750 | 55 |
| 368 | 20241209 | 134900 | 3796324950 | 39750 | 39800 | 39800 | 39750 | 127 |
| 369 | 20241209 | 134800 | 3791275900 | 39800 | 39800 | 39800 | 39750 | 65 |
| 370 | 20241209 | 134700 | 3788690150 | 39800 | 39750 | 39800 | 39750 | 61 |
| 371 | 20241209 | 134600 | 3786264700 | 39750 | 39800 | 39800 | 39750 | 39 |
| 372 | 20241209 | 134500 | 3784714100 | 39750 | 39800 | 39800 | 39750 | 136 |
| 373 | 20241209 | 134400 | 3779303700 | 39750 | 39800 | 39800 | 39750 | 52 |
| 374 | 20241209 | 134300 | 3777236450 | 39800 | 39750 | 39800 | 39750 | 202 |
| 375 | 20241209 | 134200 | 3769206550 | 39750 | 39750 | 39750 | 39700 | 469 |
| 376 | 20241209 | 134100 | 3750566800 | 39750 | 39750 | 39750 | 39700 | 69 |
| 377 | 20241209 | 134000 | 3747826250 | 39750 | 39750 | 39750 | 39700 | 62 |
| 378 | 20241209 | 133900 | 3745364050 | 39750 | 39750 | 39750 | 39750 | 52 |
| 379 | 20241209 | 133800 | 3743297050 | 39800 | 39750 | 39800 | 39750 | 1295 |
| 380 | 20241209 | 133700 | 3691818450 | 39800 | 39800 | 39800 | 39750 | 105 |
| 381 | 20241209 | 133600 | 3687643450 | 39800 | 39750 | 39800 | 39750 | 78 |
| 382 | 20241209 | 133500 | 3684541800 | 39750 | 39800 | 39800 | 39750 | 105 |
| 383 | 20241209 | 133400 | 3680364350 | 39750 | 39800 | 39800 | 39750 | 257 |
| 384 | 20241209 | 133300 | 3670144200 | 39800 | 39800 | 39800 | 39750 | 109 |
| 385 | 20241209 | 133200 | 3665807250 | 39750 | 39750 | 39800 | 39750 | 258 |
| 386 | 20241209 | 133100 | 3655550250 | 39750 | 39750 | 39750 | 39700 | 106 |
| 387 | 20241209 | 133000 | 3651338650 | 39750 | 39700 | 39750 | 39700 | 461 |
| 388 | 20241209 | 132900 | 3633034100 | 39750 | 39800 | 39800 | 39750 | 809 |
| 389 | 20241209 | 132800 | 3600875650 | 39800 | 39800 | 39800 | 39750 | 115 |
| 390 | 20241209 | 132700 | 3596301600 | 39800 | 39750 | 39800 | 39750 | 62 |
| 391 | 20241209 | 132600 | 3593836500 | 39800 | 39750 | 39800 | 39750 | 110 |
| 392 | 20241209 | 132500 | 3589463200 | 39800 | 39800 | 39800 | 39750 | 669 |
| 393 | 20241209 | 132400 | 3562868550 | 39750 | 39800 | 39800 | 39750 | 68 |
| 394 | 20241209 | 132300 | 3560163300 | 39750 | 39800 | 39800 | 39750 | 146 |
| 395 | 20241209 | 132200 | 3554355150 | 39750 | 39800 | 39800 | 39750 | 57 |
| 396 | 20241209 | 132100 | 3552088850 | 39750 | 39800 | 39800 | 39750 | 88 |
| 397 | 20241209 | 132000 | 3548588650 | 39800 | 39750 | 39800 | 39750 | 60 |
| 398 | 20241209 | 131900 | 3546201850 | 39750 | 39850 | 39850 | 39750 | 73 |
| 399 | 20241209 | 131800 | 3543298550 | 39800 | 39850 | 39850 | 39800 | 258 |
| 400 | 20241209 | 131700 | 3533029850 | 39850 | 39750 | 39850 | 39750 | 198 |
| 401 | 20241209 | 131600 | 3525153250 | 39800 | 39800 | 39800 | 39750 | 308 |
| 402 | 20241209 | 131500 | 3512903550 | 39750 | 39800 | 39800 | 39750 | 274 |
| 403 | 20241209 | 131400 | 3502004900 | 39800 | 39800 | 39800 | 39750 | 87 |
| 404 | 20241209 | 131300 | 3498544400 | 39750 | 39850 | 39850 | 39750 | 277 |
| 405 | 20241209 | 131200 | 3487521200 | 39800 | 39800 | 39850 | 39800 | 161 |
| 406 | 20241209 | 131100 | 3481113150 | 39850 | 39850 | 39850 | 39800 | 605 |
| 407 | 20241209 | 131000 | 3457026700 | 39800 | 39850 | 39850 | 39800 | 212 |
| 408 | 20241209 | 130900 | 3448585150 | 39800 | 39800 | 39850 | 39800 | 141 |
| 409 | 20241209 | 130800 | 3442972950 | 39850 | 39800 | 39850 | 39800 | 98 |
| 410 | 20241209 | 130700 | 3439072150 | 39900 | 39850 | 39900 | 39800 | 664 |
| 411 | 20241209 | 130600 | 3412625450 | 39800 | 39850 | 39900 | 39800 | 374 |
| 412 | 20241209 | 130500 | 3397725500 | 39800 | 39900 | 39900 | 39800 | 478 |
| 413 | 20241209 | 130400 | 3378695400 | 39850 | 39850 | 39900 | 39800 | 2023 |
| 414 | 20241209 | 130300 | 3298079000 | 39900 | 39900 | 39900 | 39850 | 149 |
| 415 | 20241209 | 130200 | 3292138800 | 39900 | 39900 | 39900 | 39900 | 8 |
| 416 | 20241209 | 130100 | 3291819600 | 39850 | 39900 | 39900 | 39850 | 14 |
| 417 | 20241209 | 130000 | 3291261200 | 39900 | 39900 | 39900 | 39900 | 51 |
| 418 | 20241209 | 125900 | 3289226300 | 39900 | 39850 | 39900 | 39850 | 64 |
| 419 | 20241209 | 125800 | 3286675200 | 39900 | 39850 | 39900 | 39850 | 24 |
| 420 | 20241209 | 125700 | 3285718450 | 39900 | 39900 | 39900 | 39900 | 36 |
| 421 | 20241209 | 125600 | 3284282050 | 39900 | 39900 | 39900 | 39900 | 74 |
| 422 | 20241209 | 125500 | 3281329450 | 39900 | 39850 | 39900 | 39850 | 19 |
| 423 | 20241209 | 125400 | 3280571450 | 39850 | 39900 | 39900 | 39850 | 7 |
| 424 | 20241209 | 125300 | 3280292350 | 39900 | 39900 | 39900 | 39900 | 66 |
| 425 | 20241209 | 125200 | 3277658950 | 39900 | 39900 | 39900 | 39900 | 6 |
| 426 | 20241209 | 125100 | 3277419550 | 39900 | 39900 | 39900 | 39850 | 58 |
| 427 | 20241209 | 125000 | 3275107400 | 39850 | 39900 | 39950 | 39850 | 182 |
| 428 | 20241209 | 124900 | 3267845000 | 39900 | 39900 | 39900 | 39900 | 248 |
| 429 | 20241209 | 124800 | 3257949800 | 39900 | 39900 | 39900 | 39900 | 505 |
| 430 | 20241209 | 124700 | 3237800300 | 39900 | 39850 | 39900 | 39850 | 25 |
| 431 | 20241209 | 124600 | 3236803500 | 39900 | 39900 | 39900 | 39900 | 41 |
| 432 | 20241209 | 124500 | 3235167600 | 39850 | 39900 | 39900 | 39850 | 210 |
| 433 | 20241209 | 124400 | 3226794600 | 39900 | 39900 | 39900 | 39850 | 37 |
| 434 | 20241209 | 124300 | 3225319800 | 39900 | 39850 | 39900 | 39850 | 177 |
| 435 | 20241209 | 124200 | 3218265900 | 39900 | 39900 | 39900 | 39900 | 72 |
| 436 | 20241209 | 124100 | 3215393100 | 39850 | 39900 | 39900 | 39850 | 8 |
| 437 | 20241209 | 124000 | 3215074150 | 39900 | 39900 | 39900 | 39900 | 12 |
| 438 | 20241209 | 123900 | 3214595350 | 39850 | 39850 | 39900 | 39850 | 82 |
| 439 | 20241209 | 123800 | 3211325250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 440 | 20241209 | 123700 | 3211325250 | 39850 | 39900 | 39900 | 39850 | 39 |
| 441 | 20241209 | 123600 | 3209770650 | 39850 | 39850 | 39900 | 39850 | 115 |
| 442 | 20241209 | 123500 | 3205187500 | 39850 | 39850 | 39850 | 39850 | 106 |
| 443 | 20241209 | 123400 | 3200963400 | 39850 | 39850 | 39850 | 39850 | 80 |
| 444 | 20241209 | 123300 | 3197775400 | 39900 | 39900 | 39900 | 39850 | 83 |
| 445 | 20241209 | 123200 | 3194465000 | 39900 | 39850 | 39900 | 39850 | 74 |
| 446 | 20241209 | 123100 | 3191513850 | 39900 | 39850 | 39900 | 39850 | 51 |
| 447 | 20241209 | 123000 | 3189481300 | 39850 | 39850 | 39850 | 39800 | 617 |
| 448 | 20241209 | 122900 | 3164913850 | 39850 | 39800 | 39850 | 39800 | 16 |
| 449 | 20241209 | 122800 | 3164276500 | 39800 | 39900 | 39900 | 39800 | 107 |
| 450 | 20241209 | 122700 | 3160012850 | 39900 | 39850 | 39900 | 39850 | 82 |
| 451 | 20241209 | 122600 | 3156744750 | 39850 | 39900 | 39900 | 39850 | 5 |
| 452 | 20241209 | 122500 | 3156545300 | 39850 | 39850 | 39900 | 39850 | 96 |
| 453 | 20241209 | 122400 | 3152717700 | 39900 | 39900 | 39900 | 39850 | 21 |
| 454 | 20241209 | 122300 | 3151880300 | 39850 | 39850 | 39900 | 39850 | 83 |
| 455 | 20241209 | 122200 | 3148572400 | 39900 | 39900 | 39900 | 39850 | 59 |
| 456 | 20241209 | 122100 | 3146220750 | 39900 | 39900 | 39900 | 39850 | 43 |
| 457 | 20241209 | 122000 | 3144505350 | 39850 | 39850 | 39900 | 39850 | 173 |
| 458 | 20241209 | 121900 | 3137610150 | 39850 | 39850 | 39850 | 39850 | 258 |
| 459 | 20241209 | 121800 | 3127328850 | 39850 | 39800 | 39850 | 39800 | 75 |
| 460 | 20241209 | 121700 | 3124341550 | 39800 | 39750 | 39850 | 39750 | 1122 |
| 461 | 20241209 | 121600 | 3079636050 | 39800 | 39850 | 39850 | 39750 | 115 |
| 462 | 20241209 | 121500 | 3075060650 | 39750 | 39750 | 39850 | 39750 | 101 |
| 463 | 20241209 | 121400 | 3071042000 | 39850 | 39750 | 39850 | 39750 | 148 |
| 464 | 20241209 | 121300 | 3065153200 | 39850 | 39850 | 39850 | 39800 | 294 |
| 465 | 20241209 | 121200 | 3053451050 | 39800 | 39800 | 39850 | 39800 | 74 |
| 466 | 20241209 | 121100 | 3050505450 | 39800 | 39750 | 39850 | 39750 | 115 |
| 467 | 20241209 | 121000 | 3045930450 | 39800 | 39800 | 39800 | 39750 | 355 |
| 468 | 20241209 | 120900 | 3031802850 | 39800 | 39800 | 39800 | 39750 | 77 |
| 469 | 20241209 | 120800 | 3028741450 | 39750 | 39850 | 39850 | 39750 | 227 |
| 470 | 20241209 | 120700 | 3019714750 | 39850 | 39800 | 39850 | 39800 | 401 |
| 471 | 20241209 | 120600 | 3003749850 | 39800 | 39850 | 39850 | 39800 | 102 |
| 472 | 20241209 | 120500 | 2999689600 | 39750 | 39750 | 39850 | 39750 | 114 |
| 473 | 20241209 | 120400 | 2995155700 | 39850 | 39800 | 39850 | 39800 | 485 |
| 474 | 20241209 | 120300 | 2975850550 | 39800 | 39800 | 39800 | 39750 | 24 |
| 475 | 20241209 | 120200 | 2974895500 | 39800 | 39800 | 39800 | 39750 | 110 |
| 476 | 20241209 | 120100 | 2970518050 | 39800 | 39800 | 39800 | 39800 | 63 |
| 477 | 20241209 | 120000 | 2968010650 | 39800 | 39800 | 39800 | 39750 | 507 |
| 478 | 20241209 | 115900 | 2947853850 | 39800 | 39850 | 39850 | 39800 | 174 |
| 479 | 20241209 | 115800 | 2940927900 | 39850 | 39800 | 39850 | 39800 | 643 |
| 480 | 20241209 | 115700 | 2915336250 | 39850 | 39850 | 39850 | 39850 | 60 |
| 481 | 20241209 | 115600 | 2912945250 | 39850 | 39800 | 39850 | 39800 | 37 |
| 482 | 20241209 | 115500 | 2911471050 | 39800 | 39850 | 39850 | 39800 | 34 |
| 483 | 20241209 | 115400 | 2910116350 | 39850 | 39850 | 39850 | 39800 | 83 |
| 484 | 20241209 | 115300 | 2906810800 | 39850 | 39800 | 39850 | 39800 | 303 |
| 485 | 20241209 | 115200 | 2894751150 | 39800 | 39800 | 39800 | 39750 | 17 |
| 486 | 20241209 | 115100 | 2894074800 | 39800 | 39800 | 39850 | 39800 | 136 |
| 487 | 20241209 | 115000 | 2888661750 | 39800 | 39800 | 39800 | 39800 | 68 |
| 488 | 20241209 | 114900 | 2885955350 | 39800 | 39800 | 39800 | 39750 | 185 |
| 489 | 20241209 | 114800 | 2878599900 | 39750 | 39800 | 39850 | 39750 | 678 |
| 490 | 20241209 | 114700 | 2851616050 | 39850 | 39850 | 39850 | 39800 | 677 |
| 491 | 20241209 | 114600 | 2824668950 | 39850 | 39850 | 39850 | 39850 | 8 |
| 492 | 20241209 | 114500 | 2824350150 | 39850 | 39800 | 39850 | 39800 | 39 |
| 493 | 20241209 | 114400 | 2822797000 | 39800 | 39850 | 39850 | 39800 | 146 |
| 494 | 20241209 | 114300 | 2816986050 | 39850 | 39850 | 39850 | 39800 | 113 |
| 495 | 20241209 | 114200 | 2812483950 | 39850 | 39850 | 39850 | 39800 | 34 |
| 496 | 20241209 | 114100 | 2811130150 | 39850 | 39850 | 39850 | 39800 | 44 |
| 497 | 20241209 | 114000 | 2809378600 | 39850 | 39850 | 39850 | 39800 | 65 |
| 498 | 20241209 | 113900 | 2806789000 | 39850 | 39850 | 39850 | 39850 | 20 |
| 499 | 20241209 | 113800 | 2805992000 | 39850 | 39850 | 39850 | 39800 | 63 |
| 500 | 20241209 | 113700 | 2803482950 | 39850 | 39850 | 39850 | 39800 | 132 |
| 501 | 20241209 | 113600 | 2798228000 | 39850 | 39850 | 39850 | 39850 | 44 |
| 502 | 20241209 | 113500 | 2796474600 | 39800 | 39800 | 39800 | 39750 | 502 |
| 503 | 20241209 | 113400 | 2776497000 | 39800 | 39800 | 39800 | 39750 | 60 |
| 504 | 20241209 | 113300 | 2774109250 | 39800 | 39800 | 39800 | 39750 | 98 |
| 505 | 20241209 | 113200 | 2770210800 | 39750 | 39800 | 39800 | 39750 | 58 |
| 506 | 20241209 | 113100 | 2767904750 | 39800 | 39800 | 39800 | 39750 | 52 |
| 507 | 20241209 | 113000 | 2765836450 | 39800 | 39800 | 39800 | 39750 | 55 |
| 508 | 20241209 | 112900 | 2763648800 | 39800 | 39800 | 39800 | 39750 | 103 |
| 509 | 20241209 | 112800 | 2759551750 | 39800 | 39800 | 39800 | 39750 | 152 |
| 510 | 20241209 | 112700 | 2753503450 | 39800 | 39800 | 39800 | 39750 | 40 |
| 511 | 20241209 | 112600 | 2751912350 | 39750 | 39800 | 39800 | 39750 | 80 |
| 512 | 20241209 | 112500 | 2748730000 | 39800 | 39800 | 39800 | 39800 | 14 |
| 513 | 20241209 | 112400 | 2748172800 | 39800 | 39800 | 39850 | 39750 | 99 |
| 514 | 20241209 | 112300 | 2744233150 | 39850 | 39850 | 39850 | 39800 | 170 |
| 515 | 20241209 | 112200 | 2737466550 | 39800 | 39850 | 39850 | 39800 | 364 |
| 516 | 20241209 | 112100 | 2722977300 | 39850 | 39850 | 39850 | 39800 | 98 |
| 517 | 20241209 | 112000 | 2719076550 | 39850 | 39850 | 39850 | 39800 | 13 |
| 518 | 20241209 | 111900 | 2718558550 | 39850 | 39850 | 39850 | 39800 | 128 |
| 519 | 20241209 | 111800 | 2713460100 | 39850 | 39850 | 39850 | 39800 | 185 |
| 520 | 20241209 | 111700 | 2706093950 | 39850 | 39750 | 39850 | 39750 | 385 |
| 521 | 20241209 | 111600 | 2690772900 | 39800 | 39800 | 39800 | 39800 | 37 |
| 522 | 20241209 | 111500 | 2689300300 | 39800 | 39800 | 39800 | 39750 | 349 |
| 523 | 20241209 | 111400 | 2675411800 | 39800 | 39750 | 39800 | 39750 | 95 |
| 524 | 20241209 | 111300 | 2671633950 | 39750 | 39750 | 39800 | 39750 | 157 |
| 525 | 20241209 | 111200 | 2665392950 | 39800 | 39800 | 39800 | 39750 | 100 |
| 526 | 20241209 | 111100 | 2661415500 | 39800 | 39750 | 39800 | 39750 | 119 |
| 527 | 20241209 | 111000 | 2656684700 | 39800 | 39800 | 39800 | 39750 | 159 |
| 528 | 20241209 | 110900 | 2650361500 | 39800 | 39800 | 39800 | 39750 | 47 |
| 529 | 20241209 | 110800 | 2648492950 | 39800 | 39800 | 39800 | 39750 | 157 |
| 530 | 20241209 | 110700 | 2642249600 | 39800 | 39800 | 39800 | 39750 | 292 |
| 531 | 20241209 | 110600 | 2630630200 | 39800 | 39800 | 39800 | 39750 | 114 |
| 532 | 20241209 | 110500 | 2626096250 | 39750 | 39800 | 39800 | 39750 | 602 |
| 533 | 20241209 | 110400 | 2602150800 | 39800 | 39850 | 39850 | 39800 | 99 |
| 534 | 20241209 | 110300 | 2598210250 | 39850 | 39850 | 39850 | 39750 | 80 |
| 535 | 20241209 | 110200 | 2595027800 | 39750 | 39850 | 39850 | 39750 | 63 |
| 536 | 20241209 | 110100 | 2592521900 | 39750 | 39850 | 39850 | 39750 | 183 |
| 537 | 20241209 | 110000 | 2585237250 | 39800 | 39750 | 39800 | 39750 | 170 |
| 538 | 20241209 | 105900 | 2578472250 | 39750 | 39800 | 39800 | 39750 | 90 |
| 539 | 20241209 | 105800 | 2574890750 | 39800 | 39850 | 39850 | 39750 | 186 |
| 540 | 20241209 | 105700 | 2567490800 | 39800 | 39800 | 39850 | 39800 | 222 |
| 541 | 20241209 | 105600 | 2558655000 | 39800 | 39850 | 39850 | 39800 | 51 |
| 542 | 20241209 | 105500 | 2556624850 | 39750 | 39850 | 39850 | 39750 | 6008 |
| 543 | 20241209 | 105400 | 2317619250 | 39850 | 39850 | 39900 | 39850 | 887 |
| 544 | 20241209 | 105300 | 2282270250 | 39850 | 39900 | 39900 | 39850 | 38 |
| 545 | 20241209 | 105200 | 2280754450 | 39900 | 39900 | 39900 | 39900 | 105 |
| 546 | 20241209 | 105100 | 2276564950 | 39900 | 39950 | 39950 | 39900 | 142 |
| 547 | 20241209 | 105000 | 2270897900 | 39900 | 39950 | 40000 | 39900 | 81 |
| 548 | 20241209 | 104900 | 2267663300 | 39950 | 39900 | 39950 | 39900 | 89 |
| 549 | 20241209 | 104800 | 2264108250 | 40000 | 39950 | 40000 | 39900 | 123 |
| 550 | 20241209 | 104700 | 2259199650 | 39950 | 40000 | 40000 | 39950 | 139 |
| 551 | 20241209 | 104600 | 2253645900 | 39950 | 40050 | 40050 | 39950 | 54 |
| 552 | 20241209 | 104500 | 2251486900 | 40000 | 40000 | 40050 | 40000 | 64 |
| 553 | 20241209 | 104400 | 2248925650 | 40100 | 40050 | 40100 | 40050 | 705 |
| 554 | 20241209 | 104300 | 2220687150 | 40100 | 39900 | 40100 | 39900 | 1906 |
| 555 | 20241209 | 104200 | 2144533900 | 39850 | 39900 | 39900 | 39850 | 60 |
| 556 | 20241209 | 104100 | 2142140100 | 39900 | 39900 | 39900 | 39900 | 28 |
| 557 | 20241209 | 104000 | 2141022900 | 39900 | 39850 | 39900 | 39850 | 1057 |
| 558 | 20241209 | 103900 | 2098898000 | 39850 | 39850 | 39850 | 39800 | 324 |
| 559 | 20241209 | 103800 | 2085986950 | 39850 | 39850 | 39850 | 39800 | 107 |
| 560 | 20241209 | 103700 | 2081726000 | 39850 | 39850 | 39850 | 39800 | 158 |
| 561 | 20241209 | 103600 | 2075432050 | 39800 | 39850 | 39850 | 39800 | 44 |
| 562 | 20241209 | 103500 | 2073680350 | 39850 | 39850 | 39850 | 39800 | 79 |
| 563 | 20241209 | 103400 | 2070535650 | 39800 | 39800 | 39850 | 39800 | 115 |
| 564 | 20241209 | 103300 | 2065957850 | 39800 | 39800 | 39850 | 39800 | 131 |
| 565 | 20241209 | 103200 | 2060741050 | 39800 | 39800 | 39850 | 39800 | 83 |
| 566 | 20241209 | 103100 | 2057437500 | 39800 | 39850 | 39850 | 39800 | 77 |
| 567 | 20241209 | 103000 | 2054372350 | 39850 | 39800 | 39850 | 39800 | 82 |
| 568 | 20241209 | 102900 | 2051107600 | 39800 | 39800 | 39850 | 39800 | 88 |
| 569 | 20241209 | 102800 | 2047603400 | 39850 | 39850 | 39850 | 39800 | 63 |
| 570 | 20241209 | 102700 | 2045095350 | 39850 | 39850 | 39850 | 39800 | 60 |
| 571 | 20241209 | 102600 | 2042706950 | 39850 | 39850 | 39850 | 39800 | 70 |
| 572 | 20241209 | 102500 | 2039920100 | 39850 | 39850 | 39850 | 39800 | 87 |
| 573 | 20241209 | 102400 | 2036456800 | 39800 | 39850 | 39850 | 39800 | 105 |
| 574 | 20241209 | 102300 | 2032277500 | 39800 | 39800 | 39850 | 39800 | 36 |
| 575 | 20241209 | 102200 | 2030844600 | 39800 | 39850 | 39850 | 39800 | 165 |
| 576 | 20241209 | 102100 | 2024273350 | 39800 | 39800 | 39850 | 39800 | 280 |
| 577 | 20241209 | 102000 | 2013129150 | 39800 | 39850 | 39850 | 39800 | 68 |
| 578 | 20241209 | 101900 | 2010422200 | 39850 | 39800 | 39850 | 39800 | 90 |
| 579 | 20241209 | 101800 | 2006840000 | 39800 | 39800 | 39850 | 39800 | 161 |
| 580 | 20241209 | 101700 | 2000431900 | 39800 | 39850 | 39850 | 39800 | 164 |
| 581 | 20241209 | 101600 | 1993904000 | 39800 | 39850 | 39850 | 39800 | 81 |
| 582 | 20241209 | 101500 | 1990679600 | 39850 | 39850 | 39850 | 39800 | 338 |
| 583 | 20241209 | 101400 | 1977226350 | 39850 | 39850 | 39850 | 39800 | 153 |
| 584 | 20241209 | 101300 | 1971135600 | 39850 | 39800 | 39850 | 39800 | 150 |
| 585 | 20241209 | 101200 | 1965164950 | 39800 | 39800 | 39850 | 39800 | 142 |
| 586 | 20241209 | 101100 | 1959513100 | 39850 | 39850 | 39850 | 39800 | 204 |
| 587 | 20241209 | 101000 | 1951393000 | 39800 | 39850 | 39850 | 39800 | 95 |
| 588 | 20241209 | 100900 | 1947609900 | 39800 | 39850 | 39850 | 39800 | 79 |
| 589 | 20241209 | 100800 | 1944462850 | 39800 | 39850 | 39850 | 39800 | 51 |
| 590 | 20241209 | 100700 | 1942432500 | 39850 | 39850 | 39850 | 39850 | 4 |
| 591 | 20241209 | 100600 | 1942273100 | 39850 | 39850 | 39850 | 39800 | 46 |
| 592 | 20241209 | 100500 | 1940441800 | 39850 | 39850 | 39850 | 39800 | 94 |
| 593 | 20241209 | 100400 | 1936697100 | 39850 | 39850 | 39850 | 39800 | 40 |
| 594 | 20241209 | 100300 | 1935104200 | 39850 | 39850 | 39850 | 39850 | 28 |
| 595 | 20241209 | 100200 | 1933988400 | 39800 | 39850 | 39850 | 39800 | 83 |
| 596 | 20241209 | 100100 | 1930684500 | 39850 | 39800 | 39850 | 39800 | 119 |
| 597 | 20241209 | 100000 | 1925943150 | 39850 | 39850 | 39850 | 39750 | 94 |
| 598 | 20241209 | 095900 | 1922201100 | 39850 | 39800 | 39850 | 39800 | 89 |
| 599 | 20241209 | 095800 | 1918657500 | 39800 | 39800 | 39850 | 39800 | 461 |
| 600 | 20241209 | 095700 | 1900309550 | 39800 | 39800 | 39800 | 39750 | 1137 |
| 601 | 20241209 | 095600 | 1855063000 | 39800 | 39800 | 39800 | 39750 | 142 |
| 602 | 20241209 | 095500 | 1849412150 | 39800 | 39800 | 39800 | 39750 | 1182 |
| 603 | 20241209 | 095400 | 1802422100 | 39800 | 39800 | 39800 | 39750 | 323 |
| 604 | 20241209 | 095300 | 1789582500 | 39800 | 39850 | 39850 | 39800 | 1636 |
| 605 | 20241209 | 095200 | 1724467250 | 39850 | 39850 | 39850 | 39850 | 10 |
| 606 | 20241209 | 095100 | 1724068750 | 39850 | 39800 | 39850 | 39800 | 758 |
| 607 | 20241209 | 095000 | 1693895950 | 39750 | 39800 | 39800 | 39750 | 228 |
| 608 | 20241209 | 094900 | 1684824800 | 39800 | 39800 | 39800 | 39750 | 160 |
| 609 | 20241209 | 094800 | 1678463450 | 39800 | 39800 | 39800 | 39750 | 345 |
| 610 | 20241209 | 094700 | 1664734000 | 39750 | 39800 | 39850 | 39750 | 356 |
| 611 | 20241209 | 094600 | 1650566450 | 39800 | 39750 | 39800 | 39750 | 595 |
| 612 | 20241209 | 094500 | 1626889300 | 39750 | 39800 | 39850 | 39750 | 3507 |
| 613 | 20241209 | 094400 | 1487349700 | 39800 | 39900 | 39900 | 39800 | 1158 |
| 614 | 20241209 | 094300 | 1441204300 | 39850 | 39900 | 39900 | 39850 | 159 |
| 615 | 20241209 | 094200 | 1434862550 | 39900 | 39900 | 39900 | 39850 | 166 |
| 616 | 20241209 | 094100 | 1428244750 | 39900 | 39900 | 39900 | 39850 | 274 |
| 617 | 20241209 | 094000 | 1417317650 | 39900 | 39900 | 39900 | 39850 | 23 |
| 618 | 20241209 | 093900 | 1416400250 | 39850 | 39900 | 39900 | 39850 | 35 |
| 619 | 20241209 | 093800 | 1415004250 | 39900 | 40000 | 40000 | 39900 | 1181 |
| 620 | 20241209 | 093700 | 1367839250 | 40000 | 40000 | 40000 | 39950 | 29 |
| 621 | 20241209 | 093600 | 1366680350 | 40000 | 39950 | 40000 | 39950 | 9 |
| 622 | 20241209 | 093500 | 1366320600 | 40000 | 39950 | 40000 | 39950 | 43 |
| 623 | 20241209 | 093400 | 1364601650 | 40000 | 40000 | 40000 | 39950 | 124 |
| 624 | 20241209 | 093300 | 1359642650 | 40000 | 39800 | 40000 | 39800 | 2634 |
| 625 | 20241209 | 093200 | 1254555950 | 39850 | 39850 | 39850 | 39800 | 384 |
| 626 | 20241209 | 093100 | 1239259300 | 39850 | 39900 | 39900 | 39800 | 2270 |
| 627 | 20241209 | 093000 | 1148815000 | 39900 | 39900 | 39900 | 39850 | 62 |
| 628 | 20241209 | 092900 | 1146342500 | 39900 | 39850 | 39900 | 39850 | 991 |
| 629 | 20241209 | 092800 | 1106845600 | 39900 | 39850 | 39900 | 39850 | 161 |
| 630 | 20241209 | 092700 | 1100422750 | 39850 | 39900 | 39950 | 39850 | 667 |
| 631 | 20241209 | 092600 | 1073821950 | 39900 | 39900 | 39900 | 39900 | 134 |
| 632 | 20241209 | 092500 | 1068475350 | 39900 | 39950 | 39950 | 39850 | 634 |
| 633 | 20241209 | 092400 | 1043186650 | 40000 | 40000 | 40000 | 39950 | 157 |
| 634 | 20241209 | 092300 | 1036909150 | 40000 | 39950 | 40000 | 39850 | 269 |
| 635 | 20241209 | 092200 | 1026166550 | 39950 | 39950 | 40000 | 39850 | 3315 |
| 636 | 20241209 | 092100 | 893950550 | 39950 | 40050 | 40050 | 39900 | 3552 |
| 637 | 20241209 | 092000 | 751904100 | 40050 | 39950 | 40050 | 39950 | 625 |
| 638 | 20241209 | 091900 | 726897250 | 40000 | 40000 | 40050 | 39950 | 455 |
| 639 | 20241209 | 091800 | 708698100 | 40000 | 40050 | 40150 | 40000 | 287 |
| 640 | 20241209 | 091700 | 697207800 | 40050 | 40050 | 40150 | 40000 | 471 |
| 641 | 20241209 | 091600 | 678332200 | 40050 | 40050 | 40050 | 40000 | 358 |
| 642 | 20241209 | 091500 | 664008050 | 40050 | 40050 | 40200 | 40000 | 298 |
| 643 | 20241209 | 091400 | 652074500 | 40200 | 40100 | 40200 | 40050 | 564 |
| 644 | 20241209 | 091300 | 629452450 | 40100 | 40000 | 40100 | 40000 | 255 |
| 645 | 20241209 | 091200 | 619239400 | 40050 | 40050 | 40100 | 40000 | 399 |
| 646 | 20241209 | 091100 | 603252700 | 40050 | 40000 | 40050 | 39950 | 1031 |
| 647 | 20241209 | 091000 | 561990400 | 39950 | 39950 | 40000 | 39900 | 459 |
| 648 | 20241209 | 090900 | 543652500 | 40000 | 39950 | 40000 | 39950 | 33 |
| 649 | 20241209 | 090800 | 542333950 | 39950 | 40000 | 40000 | 39850 | 2405 |
| 650 | 20241209 | 090700 | 446361250 | 39950 | 40050 | 40050 | 39950 | 626 |
| 651 | 20241209 | 090600 | 421299300 | 40050 | 40050 | 40150 | 40050 | 596 |
| 652 | 20241209 | 090500 | 397407750 | 40050 | 40300 | 40300 | 40050 | 443 |
| 653 | 20241209 | 090400 | 379626800 | 40250 | 40200 | 40250 | 40150 | 929 |
| 654 | 20241209 | 090300 | 342277750 | 40200 | 40000 | 40250 | 39950 | 1417 |
| 655 | 20241209 | 090200 | 285420700 | 39950 | 39900 | 40000 | 39850 | 672 |
| 656 | 20241209 | 090100 | 258597750 | 39900 | 40050 | 40150 | 39900 | 2392 |
| 657 | 20241209 | 090000 | 163053250 | 40050 | 40500 | 40500 | 40050 | 4043 |