35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 195700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 3 | 20241204 | 195600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20241204 | 195500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20241204 | 195400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20241204 | 195300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20241204 | 195200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20241204 | 195100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20241204 | 195000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20241204 | 194900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20241204 | 194800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20241204 | 194700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20241204 | 194600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20241204 | 194500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20241204 | 194400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20241204 | 194300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20241204 | 194200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20241204 | 194100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20241204 | 194000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20241204 | 193900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20241204 | 193800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20241204 | 193700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20241204 | 193600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20241204 | 193500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20241204 | 193400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20241204 | 193300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20241204 | 193200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20241204 | 193100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20241204 | 193000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20241204 | 192900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20241204 | 192800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20241204 | 192700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 33 | 20241204 | 192600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20241204 | 192500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20241204 | 192400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20241204 | 192300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20241204 | 192200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20241204 | 192100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20241204 | 192000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20241204 | 191900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20241204 | 191800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20241204 | 191700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20241204 | 191600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20241204 | 191500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20241204 | 191400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20241204 | 191300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20241204 | 191200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20241204 | 191100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20241204 | 191000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20241204 | 190900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20241204 | 190800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20241204 | 190700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20241204 | 190600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20241204 | 190500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20241204 | 190400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20241204 | 190300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20241204 | 190200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20241204 | 190100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20241204 | 190000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20241204 | 185900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20241204 | 185800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20241204 | 185700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 63 | 20241204 | 185600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20241204 | 185500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20241204 | 185400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20241204 | 185300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20241204 | 185200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20241204 | 185100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20241204 | 185000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20241204 | 184900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20241204 | 184800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20241204 | 184700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20241204 | 184600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20241204 | 184500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20241204 | 184400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20241204 | 184300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20241204 | 184200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20241204 | 184100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20241204 | 184000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20241204 | 183900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20241204 | 183800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20241204 | 183700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20241204 | 183600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20241204 | 183500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20241204 | 183400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20241204 | 183300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20241204 | 183200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20241204 | 183100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20241204 | 183000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20241204 | 182900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20241204 | 182800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20241204 | 182700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 93 | 20241204 | 182600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20241204 | 182500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20241204 | 182400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20241204 | 182300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20241204 | 182200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20241204 | 182100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20241204 | 182000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20241204 | 181900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20241204 | 181800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20241204 | 181700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20241204 | 181600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20241204 | 181500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20241204 | 181400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20241204 | 181300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20241204 | 181200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20241204 | 181100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20241204 | 181000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20241204 | 180900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20241204 | 180800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20241204 | 180700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20241204 | 180600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20241204 | 180500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20241204 | 180400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20241204 | 180300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20241204 | 180200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20241204 | 180100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20241204 | 180000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20241204 | 175900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20241204 | 175800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20241204 | 175700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 123 | 20241204 | 175600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20241204 | 175500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20241204 | 175400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20241204 | 175300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20241204 | 175200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20241204 | 175100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20241204 | 175000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20241204 | 174900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20241204 | 174800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20241204 | 174700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20241204 | 174600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20241204 | 174500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20241204 | 174400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20241204 | 174300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20241204 | 174200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20241204 | 174100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20241204 | 174000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20241204 | 173900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20241204 | 173800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20241204 | 173700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20241204 | 173600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20241204 | 173500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20241204 | 173400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20241204 | 173300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20241204 | 173200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20241204 | 173100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20241204 | 173000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20241204 | 172900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20241204 | 172800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20241204 | 172700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 153 | 20241204 | 172600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20241204 | 172500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20241204 | 172400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20241204 | 172300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20241204 | 172200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20241204 | 172100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20241204 | 172000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20241204 | 171900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20241204 | 171800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20241204 | 171700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20241204 | 171600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20241204 | 171500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20241204 | 171400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20241204 | 171300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20241204 | 171200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20241204 | 171100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20241204 | 171000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20241204 | 170900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20241204 | 170800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20241204 | 170700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20241204 | 170600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20241204 | 170500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20241204 | 170400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20241204 | 170300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20241204 | 170200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20241204 | 170100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20241204 | 170000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20241204 | 165900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20241204 | 165800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20241204 | 165700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 183 | 20241204 | 165600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20241204 | 165500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20241204 | 165400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20241204 | 165300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20241204 | 165200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20241204 | 165100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20241204 | 165000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20241204 | 164900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20241204 | 164800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20241204 | 164700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20241204 | 164600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20241204 | 164500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20241204 | 164400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20241204 | 164300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20241204 | 164200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20241204 | 164100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20241204 | 164000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20241204 | 163900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20241204 | 163800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20241204 | 163700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20241204 | 163600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20241204 | 163500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20241204 | 163400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20241204 | 163300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20241204 | 163200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20241204 | 163100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20241204 | 163000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20241204 | 162900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20241204 | 162800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20241204 | 162700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 213 | 20241204 | 162600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20241204 | 162500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20241204 | 162400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20241204 | 162300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20241204 | 162200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20241204 | 162100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20241204 | 162000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20241204 | 161900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20241204 | 161800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20241204 | 161700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20241204 | 161600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20241204 | 161500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20241204 | 161400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20241204 | 161300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20241204 | 161200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20241204 | 161100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20241204 | 161000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20241204 | 160900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20241204 | 160800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20241204 | 160700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20241204 | 160600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20241204 | 160500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20241204 | 160400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20241204 | 160300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20241204 | 160200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20241204 | 160100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20241204 | 160000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20241204 | 155900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20241204 | 155800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20241204 | 155700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 243 | 20241204 | 155600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20241204 | 155500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20241204 | 155400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20241204 | 155300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20241204 | 155200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20241204 | 155100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20241204 | 155000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20241204 | 154900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20241204 | 154800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20241204 | 154700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20241204 | 154600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20241204 | 154500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20241204 | 154400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20241204 | 154300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20241204 | 154200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20241204 | 154100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20241204 | 154000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20241204 | 153900 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20241204 | 153800 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20241204 | 153700 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20241204 | 153600 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20241204 | 153500 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20241204 | 153400 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20241204 | 153300 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20241204 | 153200 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20241204 | 153100 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20241204 | 153000 | 3940563850 | 39650 | 39650 | 39650 | 39650 | 5855 |
| 270 | 20241204 | 152900 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20241204 | 152800 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20241204 | 152700 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 273 | 20241204 | 152600 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20241204 | 152500 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20241204 | 152400 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20241204 | 152300 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20241204 | 152200 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20241204 | 152100 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20241204 | 152000 | 3708413100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20241204 | 151900 | 3708413100 | 39800 | 39700 | 39800 | 39650 | 637 |
| 281 | 20241204 | 151800 | 3683142200 | 39700 | 39750 | 39750 | 39700 | 526 |
| 282 | 20241204 | 151700 | 3662259700 | 39700 | 39700 | 39750 | 39700 | 128 |
| 283 | 20241204 | 151600 | 3657176600 | 39700 | 39750 | 39800 | 39700 | 236 |
| 284 | 20241204 | 151500 | 3647800100 | 39800 | 39800 | 39800 | 39750 | 543 |
| 285 | 20241204 | 151400 | 3626207150 | 39800 | 39800 | 39800 | 39750 | 136 |
| 286 | 20241204 | 151300 | 3620797650 | 39800 | 39800 | 39800 | 39750 | 73 |
| 287 | 20241204 | 151200 | 3617893700 | 39750 | 39750 | 39800 | 39750 | 197 |
| 288 | 20241204 | 151100 | 3610060600 | 39800 | 39800 | 39800 | 39750 | 46 |
| 289 | 20241204 | 151000 | 3608229850 | 39800 | 39750 | 39800 | 39750 | 96 |
| 290 | 20241204 | 150900 | 3604409200 | 39750 | 39800 | 39800 | 39750 | 85 |
| 291 | 20241204 | 150800 | 3601027800 | 39800 | 39750 | 39800 | 39750 | 252 |
| 292 | 20241204 | 150700 | 3591001300 | 39750 | 39750 | 39800 | 39750 | 100 |
| 293 | 20241204 | 150600 | 3587025050 | 39800 | 39750 | 39800 | 39750 | 136 |
| 294 | 20241204 | 150500 | 3581616900 | 39800 | 39750 | 39800 | 39750 | 142 |
| 295 | 20241204 | 150400 | 3575968500 | 39800 | 39800 | 39800 | 39750 | 57 |
| 296 | 20241204 | 150300 | 3573699950 | 39800 | 39750 | 39800 | 39750 | 117 |
| 297 | 20241204 | 150200 | 3569045550 | 39750 | 39700 | 39800 | 39700 | 245 |
| 298 | 20241204 | 150100 | 3559307600 | 39750 | 39750 | 39750 | 39750 | 68 |
| 299 | 20241204 | 150000 | 3556604600 | 39700 | 39750 | 39750 | 39700 | 113 |
| 300 | 20241204 | 145900 | 3552116000 | 39750 | 39750 | 39750 | 39650 | 874 |
| 301 | 20241204 | 145800 | 3517418000 | 39750 | 39750 | 39750 | 39700 | 87 |
| 302 | 20241204 | 145700 | 3513961200 | 39750 | 39700 | 39800 | 39700 | 511 |
| 303 | 20241204 | 145600 | 3493663400 | 39700 | 39750 | 39750 | 39650 | 1622 |
| 304 | 20241204 | 145500 | 3429313550 | 39650 | 39700 | 39750 | 39650 | 1060 |
| 305 | 20241204 | 145400 | 3387211650 | 39850 | 39750 | 40150 | 39750 | 10697 |
| 306 | 20241204 | 145300 | 2960377800 | 39750 | 39700 | 39750 | 39700 | 81 |
| 307 | 20241204 | 145200 | 2957158150 | 39700 | 39750 | 39750 | 39700 | 45 |
| 308 | 20241204 | 145100 | 2955369450 | 39700 | 39700 | 39750 | 39700 | 106 |
| 309 | 20241204 | 145000 | 2951157550 | 39700 | 39800 | 39800 | 39700 | 139 |
| 310 | 20241204 | 144900 | 2945631000 | 39700 | 39800 | 39800 | 39700 | 307 |
| 311 | 20241204 | 144800 | 2933425500 | 39800 | 39800 | 39800 | 39750 | 37 |
| 312 | 20241204 | 144700 | 2931953000 | 39800 | 39750 | 39800 | 39750 | 190 |
| 313 | 20241204 | 144600 | 2924392500 | 39800 | 39800 | 39800 | 39750 | 78 |
| 314 | 20241204 | 144500 | 2921289150 | 39800 | 39800 | 39800 | 39750 | 218 |
| 315 | 20241204 | 144400 | 2912617450 | 39700 | 39800 | 39800 | 39700 | 147 |
| 316 | 20241204 | 144300 | 2906774950 | 39700 | 39750 | 39800 | 39700 | 178 |
| 317 | 20241204 | 144200 | 2899703700 | 39700 | 39650 | 39700 | 39650 | 136 |
| 318 | 20241204 | 144100 | 2894309650 | 39650 | 39600 | 39650 | 39600 | 105 |
| 319 | 20241204 | 144000 | 2890149700 | 39600 | 39700 | 39800 | 39550 | 1319 |
| 320 | 20241204 | 143900 | 2837768400 | 39750 | 39700 | 39750 | 39700 | 37 |
| 321 | 20241204 | 143800 | 2836297850 | 39700 | 39700 | 39700 | 39650 | 113 |
| 322 | 20241204 | 143700 | 2831811850 | 39700 | 39700 | 39700 | 39650 | 90 |
| 323 | 20241204 | 143600 | 2828238900 | 39700 | 39550 | 39700 | 39550 | 195 |
| 324 | 20241204 | 143500 | 2820511150 | 39600 | 39600 | 39600 | 39550 | 283 |
| 325 | 20241204 | 143400 | 2809305500 | 39600 | 39600 | 39600 | 39550 | 41 |
| 326 | 20241204 | 143300 | 2807681950 | 39600 | 39600 | 39600 | 39550 | 115 |
| 327 | 20241204 | 143200 | 2803129450 | 39600 | 39600 | 39600 | 39500 | 179 |
| 328 | 20241204 | 143100 | 2796049550 | 39600 | 39550 | 39600 | 39500 | 402 |
| 329 | 20241204 | 143000 | 2780149400 | 39550 | 39550 | 39550 | 39500 | 207 |
| 330 | 20241204 | 142900 | 2771968700 | 39550 | 39600 | 39600 | 39500 | 149 |
| 331 | 20241204 | 142800 | 2766077900 | 39550 | 39650 | 39650 | 39500 | 1025 |
| 332 | 20241204 | 142700 | 2725487050 | 39700 | 39650 | 39750 | 39650 | 1089 |
| 333 | 20241204 | 142600 | 2682252850 | 39700 | 39650 | 39700 | 39650 | 334 |
| 334 | 20241204 | 142500 | 2669005550 | 39600 | 39650 | 39650 | 39600 | 268 |
| 335 | 20241204 | 142400 | 2658383000 | 39650 | 39650 | 39650 | 39600 | 153 |
| 336 | 20241204 | 142300 | 2652317500 | 39650 | 39650 | 39650 | 39600 | 194 |
| 337 | 20241204 | 142200 | 2644625550 | 39650 | 39650 | 39650 | 39600 | 108 |
| 338 | 20241204 | 142100 | 2640344750 | 39650 | 39550 | 39650 | 39550 | 468 |
| 339 | 20241204 | 142000 | 2621819100 | 39550 | 39550 | 39550 | 39500 | 222 |
| 340 | 20241204 | 141900 | 2613041450 | 39550 | 39500 | 39550 | 39500 | 152 |
| 341 | 20241204 | 141800 | 2607029950 | 39550 | 39550 | 39550 | 39500 | 242 |
| 342 | 20241204 | 141700 | 2597467300 | 39550 | 39550 | 39550 | 39450 | 270 |
| 343 | 20241204 | 141600 | 2586795750 | 39500 | 39450 | 39550 | 39450 | 128 |
| 344 | 20241204 | 141500 | 2581734900 | 39450 | 39500 | 39550 | 39450 | 144 |
| 345 | 20241204 | 141400 | 2576040300 | 39500 | 39500 | 39500 | 39450 | 118 |
| 346 | 20241204 | 141300 | 2571379500 | 39500 | 39500 | 39500 | 39450 | 105 |
| 347 | 20241204 | 141200 | 2567233050 | 39500 | 39500 | 39500 | 39450 | 198 |
| 348 | 20241204 | 141100 | 2559412200 | 39500 | 39500 | 39500 | 39450 | 169 |
| 349 | 20241204 | 141000 | 2552739350 | 39500 | 39600 | 39600 | 39450 | 360 |
| 350 | 20241204 | 140900 | 2538515000 | 39600 | 39600 | 39600 | 39450 | 91 |
| 351 | 20241204 | 140800 | 2534914850 | 39600 | 39500 | 39600 | 39450 | 156 |
| 352 | 20241204 | 140700 | 2528747100 | 39550 | 39450 | 39550 | 39450 | 99 |
| 353 | 20241204 | 140600 | 2524835350 | 39600 | 39500 | 39600 | 39450 | 164 |
| 354 | 20241204 | 140500 | 2518350200 | 39450 | 39450 | 39550 | 39450 | 116 |
| 355 | 20241204 | 140400 | 2513769350 | 39550 | 39550 | 39550 | 39450 | 202 |
| 356 | 20241204 | 140300 | 2505782550 | 39550 | 39500 | 39550 | 39500 | 133 |
| 357 | 20241204 | 140200 | 2500526450 | 39550 | 39500 | 39600 | 39500 | 328 |
| 358 | 20241204 | 140100 | 2487555050 | 39600 | 39450 | 39600 | 39450 | 106 |
| 359 | 20241204 | 140000 | 2483360200 | 39550 | 39550 | 39600 | 39550 | 81 |
| 360 | 20241204 | 135900 | 2480155400 | 39550 | 39500 | 39550 | 39400 | 113 |
| 361 | 20241204 | 135800 | 2475691800 | 39450 | 39550 | 39600 | 39450 | 236 |
| 362 | 20241204 | 135700 | 2466364300 | 39500 | 39450 | 39600 | 39450 | 113 |
| 363 | 20241204 | 135600 | 2461900250 | 39500 | 39550 | 39550 | 39500 | 173 |
| 364 | 20241204 | 135500 | 2455062150 | 39450 | 39550 | 39600 | 39450 | 121 |
| 365 | 20241204 | 135400 | 2450275000 | 39600 | 39600 | 39600 | 39450 | 154 |
| 366 | 20241204 | 135300 | 2444187250 | 39600 | 39550 | 39600 | 39450 | 144 |
| 367 | 20241204 | 135200 | 2438494550 | 39600 | 39600 | 39600 | 39450 | 90 |
| 368 | 20241204 | 135100 | 2434930850 | 39450 | 39550 | 39550 | 39450 | 159 |
| 369 | 20241204 | 135000 | 2428646450 | 39500 | 39450 | 39550 | 39450 | 116 |
| 370 | 20241204 | 134900 | 2424060050 | 39450 | 39550 | 39550 | 39450 | 167 |
| 371 | 20241204 | 134800 | 2417462550 | 39550 | 39550 | 39550 | 39450 | 113 |
| 372 | 20241204 | 134700 | 2412994500 | 39550 | 39500 | 39550 | 39450 | 146 |
| 373 | 20241204 | 134600 | 2407224900 | 39500 | 39500 | 39550 | 39450 | 162 |
| 374 | 20241204 | 134500 | 2400823250 | 39550 | 39450 | 39550 | 39450 | 107 |
| 375 | 20241204 | 134400 | 2396594950 | 39550 | 39500 | 39550 | 39500 | 99 |
| 376 | 20241204 | 134300 | 2392679650 | 39500 | 39500 | 39500 | 39450 | 102 |
| 377 | 20241204 | 134200 | 2388650700 | 39500 | 39500 | 39500 | 39450 | 188 |
| 378 | 20241204 | 134100 | 2381224950 | 39500 | 39500 | 39500 | 39450 | 116 |
| 379 | 20241204 | 134000 | 2376643050 | 39450 | 39500 | 39500 | 39450 | 68 |
| 380 | 20241204 | 133900 | 2373957250 | 39450 | 39500 | 39500 | 39450 | 107 |
| 381 | 20241204 | 133800 | 2369730850 | 39450 | 39500 | 39500 | 39450 | 123 |
| 382 | 20241204 | 133700 | 2364875000 | 39450 | 39500 | 39500 | 39450 | 85 |
| 383 | 20241204 | 133600 | 2361517850 | 39500 | 39500 | 39500 | 39500 | 49 |
| 384 | 20241204 | 133500 | 2359582350 | 39500 | 39450 | 39500 | 39400 | 119 |
| 385 | 20241204 | 133400 | 2354886750 | 39400 | 39400 | 39450 | 39400 | 65 |
| 386 | 20241204 | 133300 | 2352324000 | 39400 | 39400 | 39400 | 39400 | 3 |
| 387 | 20241204 | 133200 | 2352205800 | 39400 | 39400 | 39450 | 39400 | 105 |
| 388 | 20241204 | 133100 | 2348068750 | 39400 | 39400 | 39450 | 39350 | 59 |
| 389 | 20241204 | 133000 | 2345745650 | 39350 | 39400 | 39400 | 39350 | 116 |
| 390 | 20241204 | 132900 | 2341175350 | 39400 | 39400 | 39400 | 39350 | 133 |
| 391 | 20241204 | 132800 | 2335935250 | 39350 | 39350 | 39350 | 39350 | 4 |
| 392 | 20241204 | 132700 | 2335777850 | 39350 | 39350 | 39400 | 39350 | 363 |
| 393 | 20241204 | 132600 | 2321480650 | 39350 | 39300 | 39350 | 39300 | 219 |
| 394 | 20241204 | 132500 | 2312863100 | 39300 | 39300 | 39350 | 39300 | 23 |
| 395 | 20241204 | 132400 | 2311958200 | 39350 | 39350 | 39400 | 39250 | 394 |
| 396 | 20241204 | 132300 | 2296459200 | 39350 | 39400 | 39450 | 39350 | 938 |
| 397 | 20241204 | 132200 | 2259531100 | 39450 | 39450 | 39450 | 39450 | 41 |
| 398 | 20241204 | 132100 | 2257913650 | 39450 | 39400 | 39450 | 39400 | 277 |
| 399 | 20241204 | 132000 | 2246986050 | 39450 | 39400 | 39450 | 39400 | 417 |
| 400 | 20241204 | 131900 | 2230555250 | 39450 | 39350 | 39450 | 39350 | 501 |
| 401 | 20241204 | 131800 | 2210831850 | 39350 | 39400 | 39400 | 39350 | 24 |
| 402 | 20241204 | 131700 | 2209886300 | 39400 | 39400 | 39400 | 39400 | 66 |
| 403 | 20241204 | 131600 | 2207285900 | 39350 | 39250 | 39400 | 39250 | 579 |
| 404 | 20241204 | 131500 | 2184496500 | 39350 | 39350 | 39350 | 39250 | 571 |
| 405 | 20241204 | 131400 | 2162058400 | 39300 | 39300 | 39400 | 39300 | 615 |
| 406 | 20241204 | 131300 | 2137886700 | 39300 | 39400 | 39450 | 39300 | 1031 |
| 407 | 20241204 | 131200 | 2097284100 | 39400 | 39400 | 39450 | 39400 | 132 |
| 408 | 20241204 | 131100 | 2092083250 | 39450 | 39500 | 39500 | 39400 | 398 |
| 409 | 20241204 | 131000 | 2076374050 | 39400 | 39450 | 39450 | 39400 | 101 |
| 410 | 20241204 | 130900 | 2072391700 | 39450 | 39450 | 39500 | 39400 | 185 |
| 411 | 20241204 | 130800 | 2065095350 | 39450 | 39700 | 39750 | 39300 | 5600 |
| 412 | 20241204 | 130700 | 1844199550 | 39800 | 39750 | 39800 | 39750 | 175 |
| 413 | 20241204 | 130600 | 1837242100 | 39700 | 39750 | 39750 | 39700 | 84 |
| 414 | 20241204 | 130500 | 1833903250 | 39700 | 39750 | 39750 | 39700 | 67 |
| 415 | 20241204 | 130400 | 1831241400 | 39750 | 39750 | 39750 | 39750 | 42 |
| 416 | 20241204 | 130300 | 1829571900 | 39700 | 39750 | 39750 | 39700 | 66 |
| 417 | 20241204 | 130200 | 1826948500 | 39750 | 39750 | 39750 | 39750 | 43 |
| 418 | 20241204 | 130100 | 1825239250 | 39800 | 39700 | 39800 | 39700 | 56 |
| 419 | 20241204 | 130000 | 1823011800 | 39800 | 39750 | 39800 | 39750 | 110 |
| 420 | 20241204 | 125900 | 1818638300 | 39750 | 39750 | 39750 | 39750 | 28 |
| 421 | 20241204 | 125800 | 1817525300 | 39750 | 39800 | 39800 | 39700 | 74 |
| 422 | 20241204 | 125700 | 1814584150 | 39800 | 39750 | 39800 | 39750 | 71 |
| 423 | 20241204 | 125600 | 1811759300 | 39750 | 39750 | 39800 | 39700 | 40 |
| 424 | 20241204 | 125500 | 1810168600 | 39700 | 39750 | 39750 | 39700 | 57 |
| 425 | 20241204 | 125400 | 1807903750 | 39750 | 39700 | 39800 | 39700 | 73 |
| 426 | 20241204 | 125300 | 1805001800 | 39700 | 39750 | 39800 | 39700 | 63 |
| 427 | 20241204 | 125200 | 1802497350 | 39750 | 39750 | 39750 | 39700 | 190 |
| 428 | 20241204 | 125100 | 1794945350 | 39700 | 39700 | 39750 | 39700 | 53 |
| 429 | 20241204 | 125000 | 1792840100 | 39700 | 39750 | 39750 | 39700 | 40 |
| 430 | 20241204 | 124900 | 1791250900 | 39600 | 39750 | 39750 | 39600 | 54 |
| 431 | 20241204 | 124800 | 1789108150 | 39650 | 39600 | 39650 | 39600 | 31 |
| 432 | 20241204 | 124700 | 1787879050 | 39650 | 39650 | 39750 | 39600 | 173 |
| 433 | 20241204 | 124600 | 1781019250 | 39650 | 39750 | 39750 | 39600 | 43 |
| 434 | 20241204 | 124500 | 1779311800 | 39600 | 39700 | 39750 | 39600 | 43 |
| 435 | 20241204 | 124400 | 1777606900 | 39650 | 39700 | 39700 | 39600 | 62 |
| 436 | 20241204 | 124300 | 1775148100 | 39650 | 39700 | 39700 | 39650 | 74 |
| 437 | 20241204 | 124200 | 1772211750 | 39700 | 39700 | 39700 | 39650 | 66 |
| 438 | 20241204 | 124100 | 1769593250 | 39650 | 39700 | 39700 | 39650 | 150 |
| 439 | 20241204 | 124000 | 1763638900 | 39700 | 39750 | 39750 | 39700 | 128 |
| 440 | 20241204 | 123900 | 1758554200 | 39800 | 39800 | 39800 | 39700 | 82 |
| 441 | 20241204 | 123800 | 1755298500 | 39800 | 39700 | 39800 | 39700 | 115 |
| 442 | 20241204 | 123700 | 1750728850 | 39700 | 39650 | 39700 | 39650 | 44 |
| 443 | 20241204 | 123600 | 1748982100 | 39700 | 39700 | 39800 | 39700 | 67 |
| 444 | 20241204 | 123500 | 1746321900 | 39700 | 39750 | 39800 | 39650 | 44 |
| 445 | 20241204 | 123400 | 1744572400 | 39650 | 39700 | 39750 | 39650 | 106 |
| 446 | 20241204 | 123300 | 1740365050 | 39700 | 39650 | 39700 | 39650 | 76 |
| 447 | 20241204 | 123200 | 1737349300 | 39700 | 39700 | 39700 | 39650 | 40 |
| 448 | 20241204 | 123100 | 1735761950 | 39700 | 39750 | 39750 | 39700 | 58 |
| 449 | 20241204 | 123000 | 1733458550 | 39750 | 39750 | 39750 | 39750 | 20 |
| 450 | 20241204 | 122900 | 1732663550 | 39600 | 39650 | 39750 | 39600 | 21 |
| 451 | 20241204 | 122800 | 1731829050 | 39750 | 39700 | 39750 | 39700 | 223 |
| 452 | 20241204 | 122700 | 1722972050 | 39650 | 39650 | 39650 | 39600 | 82 |
| 453 | 20241204 | 122600 | 1719720850 | 39650 | 39700 | 39700 | 39650 | 175 |
| 454 | 20241204 | 122500 | 1712780400 | 39700 | 39650 | 39700 | 39600 | 172 |
| 455 | 20241204 | 122400 | 1705961150 | 39600 | 39600 | 39600 | 39600 | 142 |
| 456 | 20241204 | 122300 | 1700337950 | 39600 | 39550 | 39600 | 39550 | 63 |
| 457 | 20241204 | 122200 | 1697844250 | 39600 | 39550 | 39600 | 39550 | 85 |
| 458 | 20241204 | 122100 | 1694479750 | 39600 | 39550 | 39600 | 39550 | 97 |
| 459 | 20241204 | 122000 | 1690639950 | 39600 | 39600 | 39600 | 39550 | 98 |
| 460 | 20241204 | 121900 | 1686760250 | 39600 | 39600 | 39600 | 39550 | 105 |
| 461 | 20241204 | 121800 | 1682603300 | 39600 | 39600 | 39600 | 39550 | 66 |
| 462 | 20241204 | 121700 | 1679991150 | 39600 | 39600 | 39600 | 39550 | 64 |
| 463 | 20241204 | 121600 | 1677457900 | 39600 | 39550 | 39600 | 39550 | 232 |
| 464 | 20241204 | 121500 | 1668280350 | 39550 | 39550 | 39550 | 39500 | 69 |
| 465 | 20241204 | 121400 | 1665552500 | 39500 | 39550 | 39550 | 39500 | 113 |
| 466 | 20241204 | 121300 | 1661086850 | 39550 | 39550 | 39550 | 39500 | 65 |
| 467 | 20241204 | 121200 | 1658518450 | 39550 | 39550 | 39550 | 39500 | 28 |
| 468 | 20241204 | 121100 | 1657411150 | 39550 | 39500 | 39550 | 39500 | 58 |
| 469 | 20241204 | 121000 | 1655120050 | 39550 | 39600 | 39600 | 39500 | 38 |
| 470 | 20241204 | 120900 | 1653616550 | 39550 | 39550 | 39550 | 39550 | 18 |
| 471 | 20241204 | 120800 | 1652904650 | 39550 | 39550 | 39550 | 39550 | 82 |
| 472 | 20241204 | 120700 | 1649661550 | 39500 | 39600 | 39600 | 39500 | 151 |
| 473 | 20241204 | 120600 | 1643689500 | 39550 | 39550 | 39550 | 39500 | 134 |
| 474 | 20241204 | 120500 | 1638390300 | 39550 | 39500 | 39550 | 39500 | 45 |
| 475 | 20241204 | 120400 | 1636611650 | 39500 | 39550 | 39550 | 39500 | 27 |
| 476 | 20241204 | 120300 | 1635543850 | 39550 | 39550 | 39600 | 39500 | 100 |
| 477 | 20241204 | 120200 | 1631591450 | 39550 | 39550 | 39550 | 39550 | 54 |
| 478 | 20241204 | 120100 | 1629455750 | 39550 | 39600 | 39600 | 39550 | 130 |
| 479 | 20241204 | 120000 | 1624314200 | 39600 | 39650 | 39650 | 39550 | 245 |
| 480 | 20241204 | 115900 | 1614606900 | 39650 | 39650 | 39650 | 39650 | 64 |
| 481 | 20241204 | 115800 | 1612069300 | 39650 | 39550 | 39650 | 39500 | 189 |
| 482 | 20241204 | 115700 | 1604590350 | 39550 | 39550 | 39550 | 39550 | 61 |
| 483 | 20241204 | 115600 | 1602177800 | 39550 | 39550 | 39550 | 39500 | 90 |
| 484 | 20241204 | 115500 | 1598619750 | 39500 | 39500 | 39550 | 39500 | 30 |
| 485 | 20241204 | 115400 | 1597433400 | 39550 | 39550 | 39550 | 39550 | 54 |
| 486 | 20241204 | 115300 | 1595297700 | 39550 | 39550 | 39550 | 39500 | 34 |
| 487 | 20241204 | 115200 | 1593953100 | 39500 | 39550 | 39550 | 39500 | 35 |
| 488 | 20241204 | 115100 | 1592570350 | 39550 | 39500 | 39550 | 39500 | 40 |
| 489 | 20241204 | 115000 | 1590989450 | 39500 | 39500 | 39550 | 39500 | 76 |
| 490 | 20241204 | 114900 | 1587986050 | 39500 | 39500 | 39500 | 39450 | 121 |
| 491 | 20241204 | 114800 | 1583208050 | 39450 | 39500 | 39500 | 39450 | 35 |
| 492 | 20241204 | 114700 | 1581827000 | 39500 | 39500 | 39500 | 39500 | 6 |
| 493 | 20241204 | 114600 | 1581590000 | 39500 | 39500 | 39500 | 39450 | 26 |
| 494 | 20241204 | 114500 | 1580563100 | 39500 | 39500 | 39500 | 39450 | 48 |
| 495 | 20241204 | 114400 | 1578668550 | 39500 | 39500 | 39500 | 39450 | 72 |
| 496 | 20241204 | 114300 | 1575826000 | 39500 | 39500 | 39500 | 39450 | 14 |
| 497 | 20241204 | 114200 | 1575273600 | 39450 | 39500 | 39550 | 39450 | 184 |
| 498 | 20241204 | 114100 | 1568012300 | 39450 | 39550 | 39550 | 39450 | 36 |
| 499 | 20241204 | 114000 | 1566591700 | 39500 | 39500 | 39550 | 39450 | 13 |
| 500 | 20241204 | 113900 | 1566078050 | 39500 | 39500 | 39500 | 39500 | 47 |
| 501 | 20241204 | 113800 | 1564221550 | 39450 | 39500 | 39500 | 39450 | 61 |
| 502 | 20241204 | 113700 | 1561813550 | 39500 | 39500 | 39500 | 39450 | 44 |
| 503 | 20241204 | 113600 | 1560076750 | 39500 | 39500 | 39500 | 39450 | 24 |
| 504 | 20241204 | 113500 | 1559128850 | 39500 | 39500 | 39500 | 39450 | 166 |
| 505 | 20241204 | 113400 | 1552575450 | 39500 | 39450 | 39550 | 39450 | 48 |
| 506 | 20241204 | 113300 | 1550679450 | 39450 | 39500 | 39550 | 39450 | 209 |
| 507 | 20241204 | 113200 | 1542425100 | 39500 | 39500 | 39500 | 39500 | 28 |
| 508 | 20241204 | 113100 | 1541319100 | 39500 | 39450 | 39500 | 39450 | 32 |
| 509 | 20241204 | 113000 | 1540056600 | 39500 | 39500 | 39500 | 39500 | 21 |
| 510 | 20241204 | 112900 | 1539227100 | 39500 | 39500 | 39500 | 39450 | 6 |
| 511 | 20241204 | 112800 | 1538990200 | 39450 | 39450 | 39500 | 39450 | 29 |
| 512 | 20241204 | 112700 | 1537846100 | 39500 | 39600 | 39650 | 39450 | 351 |
| 513 | 20241204 | 112600 | 1523983350 | 39600 | 39550 | 39600 | 39500 | 65 |
| 514 | 20241204 | 112500 | 1521412500 | 39550 | 39550 | 39550 | 39500 | 40 |
| 515 | 20241204 | 112400 | 1519831450 | 39550 | 39550 | 39550 | 39500 | 7 |
| 516 | 20241204 | 112300 | 1519554700 | 39550 | 39550 | 39650 | 39550 | 493 |
| 517 | 20241204 | 112200 | 1500036500 | 39550 | 39550 | 39550 | 39550 | 4 |
| 518 | 20241204 | 112100 | 1499878300 | 39550 | 39500 | 39550 | 39500 | 49 |
| 519 | 20241204 | 112000 | 1497942700 | 39550 | 39500 | 39550 | 39500 | 78 |
| 520 | 20241204 | 111900 | 1494860350 | 39550 | 39550 | 39550 | 39500 | 4 |
| 521 | 20241204 | 111800 | 1494702200 | 39550 | 39550 | 39550 | 39550 | 25 |
| 522 | 20241204 | 111700 | 1493713450 | 39550 | 39500 | 39550 | 39500 | 47 |
| 523 | 20241204 | 111600 | 1491856900 | 39500 | 39550 | 39550 | 39500 | 218 |
| 524 | 20241204 | 111500 | 1483239600 | 39600 | 39550 | 39600 | 39550 | 12 |
| 525 | 20241204 | 111400 | 1482764750 | 39550 | 39650 | 39650 | 39550 | 131 |
| 526 | 20241204 | 111300 | 1477580450 | 39600 | 39650 | 39650 | 39600 | 20 |
| 527 | 20241204 | 111200 | 1476788350 | 39650 | 39650 | 39700 | 39600 | 27 |
| 528 | 20241204 | 111100 | 1475718700 | 39750 | 39750 | 39750 | 39750 | 1 |
| 529 | 20241204 | 111000 | 1475678950 | 39750 | 39600 | 39750 | 39600 | 23 |
| 530 | 20241204 | 110900 | 1474767700 | 39600 | 39550 | 39600 | 39500 | 93 |
| 531 | 20241204 | 110800 | 1471090100 | 39550 | 39550 | 39550 | 39550 | 21 |
| 532 | 20241204 | 110700 | 1470259550 | 39550 | 39550 | 39550 | 39550 | 65 |
| 533 | 20241204 | 110600 | 1467688800 | 39550 | 39550 | 39550 | 39550 | 23 |
| 534 | 20241204 | 110500 | 1466779150 | 39500 | 39550 | 39550 | 39500 | 30 |
| 535 | 20241204 | 110400 | 1465594100 | 39550 | 39550 | 39550 | 39550 | 29 |
| 536 | 20241204 | 110300 | 1464447150 | 39550 | 39550 | 39550 | 39550 | 51 |
| 537 | 20241204 | 110200 | 1462430100 | 39550 | 39550 | 39550 | 39550 | 20 |
| 538 | 20241204 | 110100 | 1461639100 | 39600 | 39550 | 39600 | 39550 | 6 |
| 539 | 20241204 | 110000 | 1461401700 | 39550 | 39550 | 39550 | 39550 | 5 |
| 540 | 20241204 | 105900 | 1461203950 | 39550 | 39550 | 39550 | 39550 | 3 |
| 541 | 20241204 | 105800 | 1461085300 | 39550 | 39500 | 39550 | 39500 | 100 |
| 542 | 20241204 | 105700 | 1457132350 | 39550 | 39550 | 39550 | 39550 | 1 |
| 543 | 20241204 | 105600 | 1457092800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 544 | 20241204 | 105500 | 1457092800 | 39450 | 39450 | 39450 | 39450 | 129 |
| 545 | 20241204 | 105400 | 1452003750 | 39400 | 39350 | 39400 | 39350 | 403 |
| 546 | 20241204 | 105300 | 1436137900 | 39400 | 39400 | 39400 | 39400 | 90 |
| 547 | 20241204 | 105200 | 1432591900 | 39350 | 39350 | 39400 | 39350 | 77 |
| 548 | 20241204 | 105100 | 1429560350 | 39350 | 39450 | 39450 | 39350 | 687 |
| 549 | 20241204 | 105000 | 1402494750 | 39400 | 39450 | 39450 | 39400 | 306 |
| 550 | 20241204 | 104900 | 1390427000 | 39450 | 39500 | 39500 | 39450 | 245 |
| 551 | 20241204 | 104800 | 1380761250 | 39450 | 39500 | 39500 | 39450 | 72 |
| 552 | 20241204 | 104700 | 1377919600 | 39500 | 39450 | 39500 | 39450 | 59 |
| 553 | 20241204 | 104600 | 1375591550 | 39500 | 39450 | 39500 | 39450 | 12 |
| 554 | 20241204 | 104500 | 1375117600 | 39500 | 39500 | 39500 | 39450 | 24 |
| 555 | 20241204 | 104400 | 1374169650 | 39500 | 39500 | 39500 | 39500 | 100 |
| 556 | 20241204 | 104300 | 1370219650 | 39500 | 39450 | 39500 | 39450 | 66 |
| 557 | 20241204 | 104200 | 1367615050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 558 | 20241204 | 104100 | 1367615050 | 39500 | 39500 | 39500 | 39450 | 44 |
| 559 | 20241204 | 104000 | 1365878150 | 39450 | 39500 | 39500 | 39450 | 198 |
| 560 | 20241204 | 103900 | 1358058600 | 39550 | 39550 | 39550 | 39550 | 1 |
| 561 | 20241204 | 103800 | 1358019050 | 39500 | 39550 | 39550 | 39500 | 41 |
| 562 | 20241204 | 103700 | 1356398450 | 39500 | 39500 | 39500 | 39500 | 181 |
| 563 | 20241204 | 103600 | 1349248950 | 39450 | 39450 | 39450 | 39450 | 18 |
| 564 | 20241204 | 103500 | 1348538850 | 39450 | 39500 | 39500 | 39450 | 23 |
| 565 | 20241204 | 103400 | 1347631400 | 39500 | 39450 | 39600 | 39450 | 48 |
| 566 | 20241204 | 103300 | 1345736650 | 39500 | 39500 | 39500 | 39450 | 167 |
| 567 | 20241204 | 103200 | 1339141050 | 39550 | 39550 | 39600 | 39550 | 119 |
| 568 | 20241204 | 103100 | 1334434550 | 39550 | 39550 | 39550 | 39550 | 60 |
| 569 | 20241204 | 103000 | 1332061550 | 39500 | 39550 | 39550 | 39500 | 99 |
| 570 | 20241204 | 102900 | 1328148750 | 39600 | 39550 | 39600 | 39550 | 32 |
| 571 | 20241204 | 102800 | 1326883000 | 39550 | 39600 | 39600 | 39550 | 9 |
| 572 | 20241204 | 102700 | 1326527000 | 39600 | 39600 | 39600 | 39600 | 2 |
| 573 | 20241204 | 102600 | 1326447800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 574 | 20241204 | 102500 | 1326447800 | 39600 | 39600 | 39600 | 39600 | 1 |
| 575 | 20241204 | 102400 | 1326408200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 576 | 20241204 | 102300 | 1326408200 | 39650 | 39600 | 39650 | 39500 | 88 |
| 577 | 20241204 | 102200 | 1322922950 | 39600 | 39550 | 39600 | 39500 | 125 |
| 578 | 20241204 | 102100 | 1317978100 | 39500 | 39550 | 39550 | 39500 | 333 |
| 579 | 20241204 | 102000 | 1304808950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 580 | 20241204 | 101900 | 1304808950 | 39500 | 39550 | 39550 | 39500 | 11 |
| 581 | 20241204 | 101800 | 1304374400 | 39500 | 39500 | 39500 | 39500 | 104 |
| 582 | 20241204 | 101700 | 1300266400 | 39500 | 39500 | 39500 | 39500 | 16 |
| 583 | 20241204 | 101600 | 1299634400 | 39700 | 39550 | 39700 | 39550 | 215 |
| 584 | 20241204 | 101500 | 1291121600 | 39500 | 39550 | 39550 | 39500 | 145 |
| 585 | 20241204 | 101400 | 1285391100 | 39550 | 39600 | 39600 | 39500 | 458 |
| 586 | 20241204 | 101300 | 1267281850 | 39600 | 39600 | 39600 | 39600 | 20 |
| 587 | 20241204 | 101200 | 1266489850 | 39600 | 39600 | 39600 | 39550 | 65 |
| 588 | 20241204 | 101100 | 1263917100 | 39600 | 39600 | 39600 | 39550 | 76 |
| 589 | 20241204 | 101000 | 1260908600 | 39550 | 39600 | 39700 | 39550 | 265 |
| 590 | 20241204 | 100900 | 1250417800 | 39700 | 39700 | 39700 | 39700 | 1 |
| 591 | 20241204 | 100800 | 1250378100 | 39600 | 39600 | 39600 | 39600 | 49 |
| 592 | 20241204 | 100700 | 1248437700 | 39600 | 39550 | 39600 | 39550 | 265 |
| 593 | 20241204 | 100600 | 1237946150 | 39600 | 39600 | 39600 | 39600 | 89 |
| 594 | 20241204 | 100500 | 1234421750 | 39600 | 39600 | 39600 | 39550 | 79 |
| 595 | 20241204 | 100400 | 1231297000 | 39500 | 39600 | 39600 | 39500 | 360 |
| 596 | 20241204 | 100300 | 1217061250 | 39650 | 39650 | 39650 | 39600 | 33 |
| 597 | 20241204 | 100200 | 1215754250 | 39600 | 39650 | 39650 | 39600 | 79 |
| 598 | 20241204 | 100100 | 1212623100 | 39650 | 39650 | 39650 | 39450 | 136 |
| 599 | 20241204 | 100000 | 1207237450 | 39650 | 39650 | 39650 | 39650 | 1 |
| 600 | 20241204 | 095900 | 1207197800 | 39500 | 39500 | 39500 | 39500 | 9 |
| 601 | 20241204 | 095800 | 1206842300 | 39700 | 39450 | 39700 | 39450 | 44 |
| 602 | 20241204 | 095700 | 1205106250 | 39450 | 39700 | 39700 | 39450 | 357 |
| 603 | 20241204 | 095600 | 1190967050 | 39700 | 39700 | 39700 | 39650 | 74 |
| 604 | 20241204 | 095500 | 1188030700 | 39800 | 39800 | 39800 | 39800 | 6 |
| 605 | 20241204 | 095400 | 1187791900 | 39700 | 39700 | 39800 | 39700 | 41 |
| 606 | 20241204 | 095300 | 1186164100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 607 | 20241204 | 095200 | 1186164100 | 39650 | 39750 | 39800 | 39650 | 291 |
| 608 | 20241204 | 095100 | 1174596200 | 39800 | 39750 | 39800 | 39700 | 53 |
| 609 | 20241204 | 095000 | 1172489450 | 39700 | 39700 | 39700 | 39700 | 214 |
| 610 | 20241204 | 094900 | 1163993650 | 39700 | 39700 | 39700 | 39700 | 4 |
| 611 | 20241204 | 094800 | 1163834850 | 39650 | 39650 | 39650 | 39650 | 26 |
| 612 | 20241204 | 094700 | 1162803950 | 39650 | 39500 | 39650 | 39350 | 509 |
| 613 | 20241204 | 094600 | 1142701550 | 39500 | 39500 | 39500 | 39450 | 109 |
| 614 | 20241204 | 094500 | 1138397150 | 39550 | 39400 | 39600 | 39300 | 613 |
| 615 | 20241204 | 094400 | 1114202750 | 39400 | 39450 | 39450 | 39300 | 173 |
| 616 | 20241204 | 094300 | 1107382000 | 39300 | 39400 | 39550 | 39300 | 499 |
| 617 | 20241204 | 094200 | 1087740400 | 39400 | 39450 | 39550 | 39350 | 919 |
| 618 | 20241204 | 094100 | 1051511400 | 39450 | 39500 | 39550 | 39450 | 194 |
| 619 | 20241204 | 094000 | 1043846800 | 39500 | 39550 | 39700 | 39500 | 244 |
| 620 | 20241204 | 093900 | 1034203050 | 39650 | 39650 | 39650 | 39650 | 312 |
| 621 | 20241204 | 093800 | 1021832250 | 39650 | 39550 | 39700 | 39550 | 571 |
| 622 | 20241204 | 093700 | 999205650 | 39550 | 39650 | 39650 | 39550 | 875 |
| 623 | 20241204 | 093600 | 964519050 | 39650 | 39750 | 39750 | 39650 | 77 |
| 624 | 20241204 | 093500 | 961465000 | 39650 | 39850 | 39850 | 39650 | 1938 |
| 625 | 20241204 | 093400 | 884322600 | 39850 | 39850 | 39850 | 39850 | 565 |
| 626 | 20241204 | 093300 | 861807350 | 39750 | 39850 | 39900 | 39750 | 832 |
| 627 | 20241204 | 093200 | 828659350 | 39900 | 39850 | 39900 | 39800 | 246 |
| 628 | 20241204 | 093100 | 818860200 | 39850 | 39850 | 39850 | 39750 | 1050 |
| 629 | 20241204 | 093000 | 777036600 | 39850 | 39800 | 39850 | 39800 | 504 |
| 630 | 20241204 | 092900 | 756959100 | 39850 | 39900 | 39900 | 39800 | 1533 |
| 631 | 20241204 | 092800 | 695875300 | 39850 | 39850 | 39850 | 39850 | 6 |
| 632 | 20241204 | 092700 | 695636200 | 39900 | 39900 | 39900 | 39900 | 60 |
| 633 | 20241204 | 092600 | 693242200 | 39950 | 39850 | 39950 | 39850 | 78 |
| 634 | 20241204 | 092500 | 690132800 | 39950 | 39850 | 39950 | 39850 | 974 |
| 635 | 20241204 | 092400 | 651276200 | 39900 | 39850 | 39900 | 39850 | 2 |
| 636 | 20241204 | 092300 | 651196450 | 39850 | 39850 | 39850 | 39850 | 78 |
| 637 | 20241204 | 092200 | 648088150 | 39900 | 39900 | 39900 | 39850 | 115 |
| 638 | 20241204 | 092100 | 643505300 | 39850 | 39850 | 39850 | 39850 | 211 |
| 639 | 20241204 | 092000 | 635096950 | 39800 | 39800 | 39900 | 39750 | 464 |
| 640 | 20241204 | 091900 | 616627700 | 39850 | 39850 | 39850 | 39850 | 155 |
| 641 | 20241204 | 091800 | 610450950 | 39800 | 39750 | 39850 | 39750 | 492 |
| 642 | 20241204 | 091700 | 590866500 | 39800 | 39800 | 39900 | 39750 | 1642 |
| 643 | 20241204 | 091600 | 525488350 | 39800 | 39800 | 39850 | 39800 | 434 |
| 644 | 20241204 | 091500 | 508203800 | 39800 | 39850 | 39900 | 39800 | 1091 |
| 645 | 20241204 | 091400 | 464729750 | 39850 | 39850 | 39850 | 39850 | 375 |
| 646 | 20241204 | 091300 | 449786000 | 39850 | 39850 | 39900 | 39750 | 410 |
| 647 | 20241204 | 091200 | 433456300 | 39850 | 39850 | 39900 | 39850 | 192 |
| 648 | 20241204 | 091100 | 425805050 | 39850 | 39900 | 39900 | 39850 | 560 |
| 649 | 20241204 | 091000 | 403488500 | 39850 | 39850 | 39900 | 39850 | 226 |
| 650 | 20241204 | 090900 | 394481850 | 39850 | 39850 | 40000 | 39850 | 903 |
| 651 | 20241204 | 090800 | 358432000 | 39900 | 40000 | 40000 | 39650 | 2771 |
| 652 | 20241204 | 090700 | 247982200 | 39950 | 40050 | 40100 | 39950 | 279 |
| 653 | 20241204 | 090600 | 236816750 | 40000 | 40200 | 40200 | 40000 | 853 |
| 654 | 20241204 | 090500 | 202653250 | 40200 | 40200 | 40200 | 40200 | 54 |
| 655 | 20241204 | 090400 | 200482450 | 40300 | 40150 | 40300 | 40050 | 105 |
| 656 | 20241204 | 090300 | 196265950 | 40050 | 40300 | 40300 | 40050 | 161 |
| 657 | 20241204 | 090200 | 189815150 | 40200 | 40200 | 40200 | 40200 | 86 |
| 658 | 20241204 | 090100 | 186357950 | 40200 | 40300 | 40300 | 40000 | 44 |
| 659 | 20241204 | 090000 | 184589550 | 40200 | 40300 | 40300 | 39950 | 4581 |