35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 195700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 3 | 20241205 | 195600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20241205 | 195500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20241205 | 195400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20241205 | 195300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20241205 | 195200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20241205 | 195100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20241205 | 195000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20241205 | 194900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20241205 | 194800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20241205 | 194700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20241205 | 194600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20241205 | 194500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20241205 | 194400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20241205 | 194300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20241205 | 194200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20241205 | 194100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20241205 | 194000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20241205 | 193900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20241205 | 193800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20241205 | 193700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20241205 | 193600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20241205 | 193500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20241205 | 193400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20241205 | 193300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20241205 | 193200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20241205 | 193100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20241205 | 193000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20241205 | 192900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20241205 | 192800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20241205 | 192700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 33 | 20241205 | 192600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20241205 | 192500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20241205 | 192400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20241205 | 192300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20241205 | 192200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20241205 | 192100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20241205 | 192000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20241205 | 191900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20241205 | 191800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20241205 | 191700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20241205 | 191600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20241205 | 191500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20241205 | 191400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20241205 | 191300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20241205 | 191200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20241205 | 191100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20241205 | 191000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20241205 | 190900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20241205 | 190800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20241205 | 190700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20241205 | 190600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20241205 | 190500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20241205 | 190400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20241205 | 190300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20241205 | 190200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20241205 | 190100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20241205 | 190000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20241205 | 185900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20241205 | 185800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20241205 | 185700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 63 | 20241205 | 185600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20241205 | 185500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20241205 | 185400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20241205 | 185300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20241205 | 185200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20241205 | 185100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20241205 | 185000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20241205 | 184900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20241205 | 184800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20241205 | 184700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20241205 | 184600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20241205 | 184500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20241205 | 184400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20241205 | 184300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20241205 | 184200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20241205 | 184100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20241205 | 184000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20241205 | 183900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20241205 | 183800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20241205 | 183700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20241205 | 183600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20241205 | 183500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20241205 | 183400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20241205 | 183300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20241205 | 183200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20241205 | 183100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20241205 | 183000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20241205 | 182900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20241205 | 182800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20241205 | 182700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 93 | 20241205 | 182600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20241205 | 182500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20241205 | 182400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20241205 | 182300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20241205 | 182200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20241205 | 182100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20241205 | 182000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20241205 | 181900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20241205 | 181800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20241205 | 181700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20241205 | 181600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20241205 | 181500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20241205 | 181400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20241205 | 181300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20241205 | 181200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20241205 | 181100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20241205 | 181000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20241205 | 180900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20241205 | 180800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20241205 | 180700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20241205 | 180600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20241205 | 180500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20241205 | 180400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20241205 | 180300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20241205 | 180200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20241205 | 180100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20241205 | 180000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20241205 | 175900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20241205 | 175800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20241205 | 175700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 123 | 20241205 | 175600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20241205 | 175500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20241205 | 175400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20241205 | 175300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20241205 | 175200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20241205 | 175100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20241205 | 175000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20241205 | 174900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20241205 | 174800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20241205 | 174700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20241205 | 174600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20241205 | 174500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20241205 | 174400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20241205 | 174300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20241205 | 174200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20241205 | 174100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20241205 | 174000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20241205 | 173900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20241205 | 173800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20241205 | 173700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20241205 | 173600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20241205 | 173500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20241205 | 173400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20241205 | 173300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20241205 | 173200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20241205 | 173100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20241205 | 173000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20241205 | 172900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20241205 | 172800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20241205 | 172700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 153 | 20241205 | 172600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20241205 | 172500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20241205 | 172400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20241205 | 172300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20241205 | 172200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20241205 | 172100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20241205 | 172000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20241205 | 171900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20241205 | 171800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20241205 | 171700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20241205 | 171600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20241205 | 171500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20241205 | 171400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20241205 | 171300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20241205 | 171200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20241205 | 171100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20241205 | 171000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20241205 | 170900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20241205 | 170800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20241205 | 170700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20241205 | 170600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20241205 | 170500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20241205 | 170400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20241205 | 170300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20241205 | 170200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20241205 | 170100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20241205 | 170000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20241205 | 165900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20241205 | 165800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20241205 | 165700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 183 | 20241205 | 165600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20241205 | 165500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20241205 | 165400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20241205 | 165300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20241205 | 165200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20241205 | 165100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20241205 | 165000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20241205 | 164900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20241205 | 164800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20241205 | 164700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20241205 | 164600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20241205 | 164500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20241205 | 164400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20241205 | 164300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20241205 | 164200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20241205 | 164100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20241205 | 164000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20241205 | 163900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20241205 | 163800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20241205 | 163700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20241205 | 163600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20241205 | 163500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20241205 | 163400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20241205 | 163300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20241205 | 163200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20241205 | 163100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20241205 | 163000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20241205 | 162900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20241205 | 162800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20241205 | 162700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 213 | 20241205 | 162600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20241205 | 162500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20241205 | 162400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20241205 | 162300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20241205 | 162200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20241205 | 162100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20241205 | 162000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20241205 | 161900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20241205 | 161800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20241205 | 161700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20241205 | 161600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20241205 | 161500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20241205 | 161400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20241205 | 161300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20241205 | 161200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20241205 | 161100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20241205 | 161000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20241205 | 160900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20241205 | 160800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20241205 | 160700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20241205 | 160600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20241205 | 160500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20241205 | 160400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20241205 | 160300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 237 | 20241205 | 160200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 238 | 20241205 | 160100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 239 | 20241205 | 160000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 240 | 20241205 | 155900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 241 | 20241205 | 155800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 242 | 20241205 | 155700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 243 | 20241205 | 155600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 244 | 20241205 | 155500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 245 | 20241205 | 155400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 246 | 20241205 | 155300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 247 | 20241205 | 155200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 248 | 20241205 | 155100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 249 | 20241205 | 155000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 250 | 20241205 | 154900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 251 | 20241205 | 154800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 252 | 20241205 | 154700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 253 | 20241205 | 154600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 254 | 20241205 | 154500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 255 | 20241205 | 154400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 256 | 20241205 | 154300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 257 | 20241205 | 154200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 258 | 20241205 | 154100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 259 | 20241205 | 154000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 260 | 20241205 | 153900 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 261 | 20241205 | 153800 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 262 | 20241205 | 153700 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 263 | 20241205 | 153600 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 264 | 20241205 | 153500 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 265 | 20241205 | 153400 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 266 | 20241205 | 153300 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 267 | 20241205 | 153200 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 268 | 20241205 | 153100 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 269 | 20241205 | 153000 | 5116250150 | 39900 | 39900 | 39900 | 39900 | 13156 |
| 270 | 20241205 | 152900 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 271 | 20241205 | 152800 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 272 | 20241205 | 152700 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 273 | 20241205 | 152600 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 274 | 20241205 | 152500 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 275 | 20241205 | 152400 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 276 | 20241205 | 152300 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 277 | 20241205 | 152200 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 278 | 20241205 | 152100 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 279 | 20241205 | 152000 | 4591325750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 280 | 20241205 | 151900 | 4591325750 | 39950 | 40000 | 40100 | 39950 | 462 |
| 281 | 20241205 | 151800 | 4572835400 | 40000 | 39950 | 40000 | 39950 | 181 |
| 282 | 20241205 | 151700 | 4565597350 | 39950 | 40000 | 40000 | 39950 | 210 |
| 283 | 20241205 | 151600 | 4557201850 | 40000 | 40050 | 40050 | 39950 | 659 |
| 284 | 20241205 | 151500 | 4530839750 | 40050 | 40000 | 40050 | 40000 | 202 |
| 285 | 20241205 | 151400 | 4522750900 | 40050 | 40000 | 40050 | 39950 | 296 |
| 286 | 20241205 | 151300 | 4510904600 | 40000 | 40050 | 40050 | 39950 | 238 |
| 287 | 20241205 | 151200 | 4501381100 | 40050 | 40150 | 40150 | 39950 | 316 |
| 288 | 20241205 | 151100 | 4488713200 | 40150 | 40050 | 40150 | 40050 | 199 |
| 289 | 20241205 | 151000 | 4480729800 | 40150 | 40100 | 40150 | 40050 | 217 |
| 290 | 20241205 | 150900 | 4472021200 | 40050 | 40100 | 40150 | 40050 | 153 |
| 291 | 20241205 | 150800 | 4465885700 | 40150 | 40050 | 40150 | 40050 | 423 |
| 292 | 20241205 | 150700 | 4448925900 | 40050 | 40000 | 40050 | 39950 | 704 |
| 293 | 20241205 | 150600 | 4420765650 | 40000 | 40000 | 40000 | 39950 | 194 |
| 294 | 20241205 | 150500 | 4413009800 | 40000 | 39950 | 40000 | 39950 | 98 |
| 295 | 20241205 | 150400 | 4409092400 | 39950 | 40000 | 40000 | 39950 | 147 |
| 296 | 20241205 | 150300 | 4403217200 | 40000 | 39950 | 40000 | 39950 | 80 |
| 297 | 20241205 | 150200 | 4400020200 | 40000 | 40000 | 40000 | 39950 | 85 |
| 298 | 20241205 | 150100 | 4396622000 | 40000 | 40000 | 40000 | 39950 | 113 |
| 299 | 20241205 | 150000 | 4392105500 | 40000 | 39950 | 40000 | 39950 | 126 |
| 300 | 20241205 | 145900 | 4387066700 | 39950 | 40000 | 40000 | 39950 | 76 |
| 301 | 20241205 | 145800 | 4384028100 | 39950 | 39950 | 40000 | 39950 | 23 |
| 302 | 20241205 | 145700 | 4383108350 | 40000 | 39950 | 40000 | 39950 | 136 |
| 303 | 20241205 | 145600 | 4377673000 | 39950 | 40000 | 40000 | 39950 | 19 |
| 304 | 20241205 | 145500 | 4376913050 | 40000 | 39950 | 40000 | 39950 | 239 |
| 305 | 20241205 | 145400 | 4367362850 | 39900 | 39900 | 39950 | 39900 | 243 |
| 306 | 20241205 | 145300 | 4357661400 | 39900 | 39950 | 39950 | 39900 | 557 |
| 307 | 20241205 | 145200 | 4335430400 | 39950 | 39950 | 40000 | 39950 | 1913 |
| 308 | 20241205 | 145100 | 4259001350 | 39950 | 40050 | 40050 | 39950 | 2060 |
| 309 | 20241205 | 145000 | 4176606800 | 40050 | 39800 | 40050 | 39800 | 1600 |
| 310 | 20241205 | 144900 | 4112634850 | 39850 | 39850 | 39850 | 39800 | 291 |
| 311 | 20241205 | 144800 | 4101050100 | 39850 | 39850 | 39900 | 39800 | 818 |
| 312 | 20241205 | 144700 | 4068484600 | 39850 | 39900 | 39900 | 39750 | 875 |
| 313 | 20241205 | 144600 | 4033608350 | 39900 | 40050 | 40050 | 39900 | 2793 |
| 314 | 20241205 | 144500 | 3921932450 | 40050 | 40200 | 40200 | 40050 | 1740 |
| 315 | 20241205 | 144400 | 3852140200 | 40200 | 40150 | 40200 | 40150 | 163 |
| 316 | 20241205 | 144300 | 3845589500 | 40150 | 40200 | 40200 | 40150 | 80 |
| 317 | 20241205 | 144200 | 3842373550 | 40200 | 40200 | 40200 | 40150 | 115 |
| 318 | 20241205 | 144100 | 3837750600 | 40200 | 40200 | 40200 | 40200 | 115 |
| 319 | 20241205 | 144000 | 3833127600 | 40200 | 40200 | 40200 | 40150 | 88 |
| 320 | 20241205 | 143900 | 3829590050 | 40200 | 40200 | 40200 | 40150 | 94 |
| 321 | 20241205 | 143800 | 3825811400 | 40200 | 40200 | 40200 | 40150 | 82 |
| 322 | 20241205 | 143700 | 3822517000 | 40150 | 40150 | 40200 | 40150 | 73 |
| 323 | 20241205 | 143600 | 3819583950 | 40150 | 40200 | 40200 | 40150 | 3 |
| 324 | 20241205 | 143500 | 3819463400 | 40200 | 40200 | 40200 | 40200 | 44 |
| 325 | 20241205 | 143400 | 3817694600 | 40200 | 40150 | 40200 | 40150 | 54 |
| 326 | 20241205 | 143300 | 3815525600 | 40200 | 40200 | 40200 | 40200 | 102 |
| 327 | 20241205 | 143200 | 3811425200 | 40150 | 40100 | 40150 | 40100 | 193 |
| 328 | 20241205 | 143100 | 3803680250 | 40100 | 40100 | 40100 | 40050 | 99 |
| 329 | 20241205 | 143000 | 3799710550 | 40100 | 40050 | 40100 | 40050 | 206 |
| 330 | 20241205 | 142900 | 3791451250 | 40050 | 40100 | 40100 | 40050 | 162 |
| 331 | 20241205 | 142800 | 3784955400 | 40050 | 40050 | 40100 | 40050 | 196 |
| 332 | 20241205 | 142700 | 3777100850 | 40100 | 40100 | 40100 | 40050 | 327 |
| 333 | 20241205 | 142600 | 3763993250 | 40050 | 40050 | 40100 | 40050 | 296 |
| 334 | 20241205 | 142500 | 3752130200 | 40050 | 40050 | 40100 | 40050 | 155 |
| 335 | 20241205 | 142400 | 3745918700 | 40100 | 40100 | 40100 | 40050 | 443 |
| 336 | 20241205 | 142300 | 3728165650 | 40100 | 40150 | 40150 | 40050 | 507 |
| 337 | 20241205 | 142200 | 3707836150 | 40100 | 40100 | 40150 | 40100 | 118 |
| 338 | 20241205 | 142100 | 3703104200 | 40150 | 40100 | 40150 | 40100 | 313 |
| 339 | 20241205 | 142000 | 3690550750 | 40150 | 40100 | 40150 | 40100 | 164 |
| 340 | 20241205 | 141900 | 3683973450 | 40100 | 40100 | 40150 | 40100 | 273 |
| 341 | 20241205 | 141800 | 3673023950 | 40100 | 40150 | 40150 | 40100 | 292 |
| 342 | 20241205 | 141700 | 3661307500 | 40100 | 40100 | 40150 | 40100 | 282 |
| 343 | 20241205 | 141600 | 3649997150 | 40100 | 40100 | 40150 | 40100 | 333 |
| 344 | 20241205 | 141500 | 3636638650 | 40100 | 40100 | 40150 | 40100 | 266 |
| 345 | 20241205 | 141400 | 3625965050 | 40150 | 40200 | 40200 | 40100 | 228 |
| 346 | 20241205 | 141300 | 3616808850 | 40200 | 40150 | 40200 | 40100 | 1130 |
| 347 | 20241205 | 141200 | 3571443300 | 40150 | 40200 | 40200 | 40150 | 777 |
| 348 | 20241205 | 141100 | 3540223950 | 40200 | 40250 | 40250 | 40200 | 842 |
| 349 | 20241205 | 141000 | 3506374600 | 40200 | 40250 | 40250 | 40200 | 282 |
| 350 | 20241205 | 140900 | 3495026900 | 40250 | 40250 | 40250 | 40200 | 194 |
| 351 | 20241205 | 140800 | 3487220450 | 40250 | 40200 | 40250 | 40200 | 873 |
| 352 | 20241205 | 140700 | 3452113750 | 40250 | 39950 | 40350 | 39950 | 4614 |
| 353 | 20241205 | 140600 | 3266916850 | 40000 | 40000 | 40000 | 39950 | 206 |
| 354 | 20241205 | 140500 | 3258685000 | 39950 | 39950 | 40000 | 39950 | 207 |
| 355 | 20241205 | 140400 | 3250413050 | 39950 | 39950 | 40000 | 39950 | 113 |
| 356 | 20241205 | 140300 | 3245897800 | 39950 | 39950 | 40000 | 39950 | 170 |
| 357 | 20241205 | 140200 | 3239104150 | 39950 | 39950 | 40000 | 39950 | 177 |
| 358 | 20241205 | 140100 | 3232032100 | 39950 | 39950 | 40000 | 39850 | 521 |
| 359 | 20241205 | 140000 | 3211233750 | 39950 | 40000 | 40050 | 39950 | 1320 |
| 360 | 20241205 | 135900 | 3158443550 | 40100 | 40000 | 40100 | 40000 | 115 |
| 361 | 20241205 | 135800 | 3153839250 | 40050 | 39950 | 40200 | 39950 | 4513 |
| 362 | 20241205 | 135700 | 2972775100 | 39950 | 40050 | 40100 | 39950 | 257 |
| 363 | 20241205 | 135600 | 2962486250 | 40050 | 40050 | 40050 | 40000 | 150 |
| 364 | 20241205 | 135500 | 2956480150 | 40050 | 40050 | 40050 | 40000 | 44 |
| 365 | 20241205 | 135400 | 2954718050 | 40050 | 40000 | 40050 | 40000 | 132 |
| 366 | 20241205 | 135300 | 2949432800 | 40050 | 40050 | 40050 | 40050 | 65 |
| 367 | 20241205 | 135200 | 2946829550 | 40000 | 40000 | 40050 | 40000 | 104 |
| 368 | 20241205 | 135100 | 2942665950 | 40000 | 39950 | 40050 | 39950 | 80 |
| 369 | 20241205 | 135000 | 2939463450 | 40050 | 39950 | 40050 | 39950 | 117 |
| 370 | 20241205 | 134900 | 2934778150 | 40000 | 40000 | 40000 | 39950 | 95 |
| 371 | 20241205 | 134800 | 2930979450 | 40000 | 39950 | 40000 | 39950 | 117 |
| 372 | 20241205 | 134700 | 2926299600 | 39950 | 40000 | 40000 | 39950 | 95 |
| 373 | 20241205 | 134600 | 2922501150 | 40000 | 39950 | 40000 | 39950 | 49 |
| 374 | 20241205 | 134500 | 2920541300 | 40000 | 39950 | 40000 | 39950 | 100 |
| 375 | 20241205 | 134400 | 2916542600 | 40000 | 40000 | 40000 | 39950 | 158 |
| 376 | 20241205 | 134300 | 2910223700 | 40000 | 39900 | 40000 | 39900 | 315 |
| 377 | 20241205 | 134200 | 2897645950 | 39900 | 39850 | 39900 | 39850 | 73 |
| 378 | 20241205 | 134100 | 2894734650 | 39900 | 39850 | 39900 | 39850 | 110 |
| 379 | 20241205 | 134000 | 2890347550 | 39850 | 39900 | 39900 | 39850 | 75 |
| 380 | 20241205 | 133900 | 2887357450 | 39850 | 39900 | 39900 | 39850 | 66 |
| 381 | 20241205 | 133800 | 2884727250 | 39850 | 39850 | 39900 | 39850 | 102 |
| 382 | 20241205 | 133700 | 2880660550 | 39850 | 39850 | 39900 | 39850 | 104 |
| 383 | 20241205 | 133600 | 2876514850 | 39850 | 39850 | 39850 | 39850 | 3 |
| 384 | 20241205 | 133500 | 2876395300 | 39900 | 39900 | 39900 | 39850 | 366 |
| 385 | 20241205 | 133400 | 2861795400 | 39950 | 39900 | 39950 | 39900 | 84 |
| 386 | 20241205 | 133300 | 2858442350 | 39950 | 39900 | 39950 | 39900 | 68 |
| 387 | 20241205 | 133200 | 2855725800 | 39950 | 39950 | 39950 | 39900 | 44 |
| 388 | 20241205 | 133100 | 2853969300 | 39950 | 39900 | 39950 | 39900 | 60 |
| 389 | 20241205 | 133000 | 2851572650 | 39950 | 39950 | 39950 | 39900 | 94 |
| 390 | 20241205 | 132900 | 2847819800 | 39950 | 39900 | 39950 | 39900 | 86 |
| 391 | 20241205 | 132800 | 2844385600 | 39950 | 39900 | 39950 | 39900 | 36 |
| 392 | 20241205 | 132700 | 2842949150 | 39950 | 39950 | 39950 | 39900 | 51 |
| 393 | 20241205 | 132600 | 2840911850 | 39950 | 39950 | 40000 | 39950 | 82 |
| 394 | 20241205 | 132500 | 2837634650 | 39950 | 40050 | 40050 | 39950 | 115 |
| 395 | 20241205 | 132400 | 2833035750 | 40050 | 40050 | 40100 | 40000 | 297 |
| 396 | 20241205 | 132300 | 2821144850 | 40000 | 40050 | 40050 | 40000 | 45 |
| 397 | 20241205 | 132200 | 2819342700 | 40050 | 40050 | 40050 | 40000 | 115 |
| 398 | 20241205 | 132100 | 2814738350 | 40050 | 40050 | 40050 | 40000 | 84 |
| 399 | 20241205 | 132000 | 2811374300 | 40000 | 40000 | 40050 | 40000 | 319 |
| 400 | 20241205 | 131900 | 2798611900 | 40000 | 40000 | 40000 | 39950 | 101 |
| 401 | 20241205 | 131800 | 2794573150 | 40000 | 39950 | 40000 | 39950 | 88 |
| 402 | 20241205 | 131700 | 2791055900 | 40000 | 40000 | 40000 | 39950 | 114 |
| 403 | 20241205 | 131600 | 2786497600 | 40000 | 39950 | 40000 | 39950 | 125 |
| 404 | 20241205 | 131500 | 2781500200 | 39950 | 40000 | 40000 | 39950 | 100 |
| 405 | 20241205 | 131400 | 2777501650 | 40000 | 39950 | 40000 | 39950 | 52 |
| 406 | 20241205 | 131300 | 2775421950 | 40000 | 39950 | 40000 | 39900 | 159 |
| 407 | 20241205 | 131200 | 2769070600 | 39950 | 39950 | 39950 | 39900 | 36 |
| 408 | 20241205 | 131100 | 2767632800 | 39950 | 39950 | 39950 | 39900 | 89 |
| 409 | 20241205 | 131000 | 2764078450 | 39950 | 39950 | 39950 | 39900 | 28 |
| 410 | 20241205 | 130900 | 2762960150 | 39900 | 39900 | 39950 | 39900 | 74 |
| 411 | 20241205 | 130800 | 2760006500 | 39950 | 39900 | 39950 | 39900 | 57 |
| 412 | 20241205 | 130700 | 2757729550 | 39950 | 40000 | 40000 | 39900 | 74 |
| 413 | 20241205 | 130600 | 2754773700 | 39950 | 39950 | 39950 | 39950 | 175 |
| 414 | 20241205 | 130500 | 2747782450 | 39950 | 39900 | 39950 | 39900 | 56 |
| 415 | 20241205 | 130400 | 2745546750 | 39950 | 39900 | 39950 | 39900 | 124 |
| 416 | 20241205 | 130300 | 2740594300 | 39950 | 39950 | 40000 | 39950 | 287 |
| 417 | 20241205 | 130200 | 2729126550 | 40000 | 40000 | 40000 | 39950 | 171 |
| 418 | 20241205 | 130100 | 2722291800 | 40000 | 39950 | 40000 | 39950 | 107 |
| 419 | 20241205 | 130000 | 2718014100 | 40050 | 39950 | 40050 | 39950 | 792 |
| 420 | 20241205 | 125900 | 2686302450 | 40000 | 39950 | 40000 | 39950 | 101 |
| 421 | 20241205 | 125800 | 2682262950 | 39950 | 40000 | 40000 | 39950 | 123 |
| 422 | 20241205 | 125700 | 2677344100 | 40000 | 39950 | 40000 | 39950 | 129 |
| 423 | 20241205 | 125600 | 2672186850 | 39950 | 39950 | 40000 | 39950 | 119 |
| 424 | 20241205 | 125500 | 2667429150 | 40000 | 40000 | 40000 | 39950 | 40 |
| 425 | 20241205 | 125400 | 2665829400 | 40000 | 40000 | 40000 | 39950 | 168 |
| 426 | 20241205 | 125300 | 2659113300 | 40000 | 40000 | 40000 | 40000 | 57 |
| 427 | 20241205 | 125200 | 2656833300 | 40000 | 39950 | 40000 | 39950 | 84 |
| 428 | 20241205 | 125100 | 2653474800 | 40000 | 40050 | 40050 | 40000 | 63 |
| 429 | 20241205 | 125000 | 2650954750 | 40000 | 40000 | 40000 | 39900 | 469 |
| 430 | 20241205 | 124900 | 2632197400 | 40000 | 40000 | 40000 | 39950 | 191 |
| 431 | 20241205 | 124800 | 2624560400 | 39900 | 39900 | 39950 | 39900 | 110 |
| 432 | 20241205 | 124700 | 2620168650 | 39900 | 39900 | 39900 | 39900 | 29 |
| 433 | 20241205 | 124600 | 2619011550 | 39900 | 39900 | 39950 | 39900 | 39 |
| 434 | 20241205 | 124500 | 2617454850 | 39950 | 39850 | 39950 | 39850 | 244 |
| 435 | 20241205 | 124400 | 2607720250 | 39800 | 39800 | 39850 | 39800 | 165 |
| 436 | 20241205 | 124300 | 2601147550 | 39800 | 39800 | 39850 | 39800 | 55 |
| 437 | 20241205 | 124200 | 2598958500 | 39800 | 39800 | 39850 | 39800 | 32 |
| 438 | 20241205 | 124100 | 2597684750 | 39800 | 39800 | 39850 | 39800 | 57 |
| 439 | 20241205 | 124000 | 2595416050 | 39850 | 39850 | 39850 | 39800 | 16 |
| 440 | 20241205 | 123900 | 2594778600 | 39850 | 39850 | 39850 | 39850 | 146 |
| 441 | 20241205 | 123800 | 2588960500 | 39850 | 39850 | 39900 | 39850 | 67 |
| 442 | 20241205 | 123700 | 2586290500 | 39850 | 39850 | 39900 | 39850 | 28 |
| 443 | 20241205 | 123600 | 2585174650 | 39850 | 39850 | 39850 | 39850 | 93 |
| 444 | 20241205 | 123500 | 2581468600 | 39850 | 39900 | 39900 | 39850 | 51 |
| 445 | 20241205 | 123400 | 2579436150 | 39850 | 39850 | 39850 | 39850 | 129 |
| 446 | 20241205 | 123300 | 2574295500 | 39850 | 39850 | 39850 | 39850 | 121 |
| 447 | 20241205 | 123200 | 2569473650 | 39850 | 39850 | 39900 | 39850 | 58 |
| 448 | 20241205 | 123100 | 2567162300 | 39850 | 39850 | 39850 | 39850 | 152 |
| 449 | 20241205 | 123000 | 2561105100 | 39850 | 39850 | 39850 | 39850 | 36 |
| 450 | 20241205 | 122900 | 2559670500 | 39800 | 39850 | 39850 | 39800 | 93 |
| 451 | 20241205 | 122800 | 2555966600 | 39800 | 39900 | 39900 | 39800 | 84 |
| 452 | 20241205 | 122700 | 2552617300 | 39900 | 39900 | 39950 | 39900 | 249 |
| 453 | 20241205 | 122600 | 2542682050 | 39950 | 39900 | 39950 | 39900 | 163 |
| 454 | 20241205 | 122500 | 2536175800 | 39900 | 39900 | 39900 | 39900 | 94 |
| 455 | 20241205 | 122400 | 2532425200 | 39950 | 39900 | 39950 | 39900 | 26 |
| 456 | 20241205 | 122300 | 2531387750 | 39900 | 39950 | 39950 | 39900 | 29 |
| 457 | 20241205 | 122200 | 2530230600 | 39950 | 39950 | 39950 | 39950 | 359 |
| 458 | 20241205 | 122100 | 2515888550 | 39900 | 39800 | 39900 | 39800 | 171 |
| 459 | 20241205 | 122000 | 2509070150 | 39800 | 39750 | 39800 | 39700 | 261 |
| 460 | 20241205 | 121900 | 2498690550 | 39750 | 39750 | 39750 | 39750 | 66 |
| 461 | 20241205 | 121800 | 2496067050 | 39800 | 39750 | 39800 | 39700 | 53 |
| 462 | 20241205 | 121700 | 2493961450 | 39700 | 39700 | 39700 | 39700 | 29 |
| 463 | 20241205 | 121600 | 2492810150 | 39800 | 39800 | 39800 | 39750 | 328 |
| 464 | 20241205 | 121500 | 2479759100 | 39750 | 39750 | 39750 | 39750 | 150 |
| 465 | 20241205 | 121400 | 2473796600 | 39750 | 39750 | 39800 | 39750 | 78 |
| 466 | 20241205 | 121300 | 2470696050 | 39750 | 39800 | 39800 | 39750 | 66 |
| 467 | 20241205 | 121200 | 2468071850 | 39750 | 39750 | 39800 | 39750 | 87 |
| 468 | 20241205 | 121100 | 2464613550 | 39750 | 39750 | 39750 | 39750 | 75 |
| 469 | 20241205 | 121000 | 2461632300 | 39750 | 39750 | 39800 | 39750 | 111 |
| 470 | 20241205 | 120900 | 2457219950 | 39750 | 39750 | 39750 | 39750 | 88 |
| 471 | 20241205 | 120800 | 2453721950 | 39750 | 39800 | 39800 | 39750 | 99 |
| 472 | 20241205 | 120700 | 2449783950 | 39800 | 39800 | 39850 | 39800 | 106 |
| 473 | 20241205 | 120600 | 2445565100 | 39800 | 39800 | 39800 | 39800 | 112 |
| 474 | 20241205 | 120500 | 2441107500 | 39800 | 39800 | 39850 | 39800 | 82 |
| 475 | 20241205 | 120400 | 2437843850 | 39800 | 39800 | 39850 | 39800 | 97 |
| 476 | 20241205 | 120300 | 2433983200 | 39800 | 39850 | 39850 | 39800 | 73 |
| 477 | 20241205 | 120200 | 2431077750 | 39850 | 39800 | 39850 | 39800 | 79 |
| 478 | 20241205 | 120100 | 2427932200 | 39800 | 39800 | 39850 | 39800 | 150 |
| 479 | 20241205 | 120000 | 2421959300 | 39800 | 39800 | 39850 | 39800 | 87 |
| 480 | 20241205 | 115900 | 2418496300 | 39850 | 39800 | 39850 | 39800 | 6 |
| 481 | 20241205 | 115800 | 2418257300 | 39800 | 39800 | 39850 | 39750 | 350 |
| 482 | 20241205 | 115700 | 2404322900 | 39800 | 39850 | 39850 | 39800 | 80 |
| 483 | 20241205 | 115600 | 2401138850 | 39800 | 39800 | 39850 | 39800 | 84 |
| 484 | 20241205 | 115500 | 2397795600 | 39800 | 39850 | 39850 | 39800 | 125 |
| 485 | 20241205 | 115400 | 2392816900 | 39850 | 39900 | 39900 | 39850 | 252 |
| 486 | 20241205 | 115300 | 2382773450 | 39900 | 40000 | 40050 | 39900 | 1211 |
| 487 | 20241205 | 115200 | 2334383800 | 40000 | 40050 | 40050 | 40000 | 140 |
| 488 | 20241205 | 115100 | 2328782750 | 40000 | 40000 | 40050 | 40000 | 149 |
| 489 | 20241205 | 115000 | 2322822700 | 40000 | 40000 | 40000 | 40000 | 55 |
| 490 | 20241205 | 114900 | 2320622700 | 40000 | 40000 | 40000 | 40000 | 102 |
| 491 | 20241205 | 114800 | 2316542700 | 40000 | 40000 | 40050 | 40000 | 55 |
| 492 | 20241205 | 114700 | 2314342350 | 40000 | 40000 | 40000 | 40000 | 131 |
| 493 | 20241205 | 114600 | 2309102350 | 40000 | 40050 | 40050 | 40000 | 147 |
| 494 | 20241205 | 114500 | 2303220550 | 40000 | 40000 | 40050 | 40000 | 96 |
| 495 | 20241205 | 114400 | 2299378600 | 40050 | 40050 | 40050 | 40000 | 104 |
| 496 | 20241205 | 114300 | 2295216500 | 40050 | 40000 | 40050 | 40000 | 118 |
| 497 | 20241205 | 114200 | 2290494500 | 40050 | 40000 | 40050 | 40000 | 92 |
| 498 | 20241205 | 114100 | 2286810150 | 40050 | 40050 | 40050 | 40000 | 139 |
| 499 | 20241205 | 114000 | 2281243750 | 40050 | 40050 | 40100 | 40050 | 465 |
| 500 | 20241205 | 113900 | 2262618250 | 40050 | 40050 | 40100 | 40050 | 282 |
| 501 | 20241205 | 113800 | 2251323200 | 40050 | 40050 | 40100 | 40050 | 199 |
| 502 | 20241205 | 113700 | 2243350650 | 40050 | 40050 | 40100 | 40050 | 49 |
| 503 | 20241205 | 113600 | 2241386150 | 40100 | 40050 | 40100 | 40050 | 89 |
| 504 | 20241205 | 113500 | 2237818950 | 40050 | 40100 | 40100 | 40050 | 1172 |
| 505 | 20241205 | 113400 | 2190827300 | 40100 | 40100 | 40150 | 40100 | 145 |
| 506 | 20241205 | 113300 | 2185010100 | 40150 | 40100 | 40150 | 40100 | 120 |
| 507 | 20241205 | 113200 | 2180197050 | 40100 | 40050 | 40250 | 40050 | 3436 |
| 508 | 20241205 | 113100 | 2042255550 | 40000 | 40000 | 40050 | 40000 | 27 |
| 509 | 20241205 | 113000 | 2041174600 | 40000 | 40000 | 40000 | 40000 | 207 |
| 510 | 20241205 | 112900 | 2032894600 | 40000 | 40000 | 40050 | 40000 | 31 |
| 511 | 20241205 | 112800 | 2031654500 | 40000 | 40000 | 40000 | 40000 | 150 |
| 512 | 20241205 | 112700 | 2025654500 | 40000 | 40000 | 40000 | 40000 | 142 |
| 513 | 20241205 | 112600 | 2019974500 | 40000 | 40050 | 40050 | 40000 | 525 |
| 514 | 20241205 | 112500 | 1998953550 | 40100 | 40050 | 40100 | 40050 | 68 |
| 515 | 20241205 | 112400 | 1996230100 | 40050 | 40050 | 40050 | 40050 | 84 |
| 516 | 20241205 | 112300 | 1992865900 | 40050 | 40100 | 40100 | 40050 | 261 |
| 517 | 20241205 | 112200 | 1982402000 | 40100 | 40100 | 40100 | 40100 | 118 |
| 518 | 20241205 | 112100 | 1977670200 | 40100 | 40100 | 40150 | 40100 | 123 |
| 519 | 20241205 | 112000 | 1972737850 | 40100 | 40100 | 40100 | 40100 | 86 |
| 520 | 20241205 | 111900 | 1969289250 | 40100 | 40100 | 40100 | 40100 | 41 |
| 521 | 20241205 | 111800 | 1967645150 | 40100 | 40050 | 40100 | 40000 | 174 |
| 522 | 20241205 | 111700 | 1960674200 | 40000 | 40050 | 40050 | 40000 | 168 |
| 523 | 20241205 | 111600 | 1953947150 | 40000 | 40000 | 40050 | 40000 | 379 |
| 524 | 20241205 | 111500 | 1938783850 | 40000 | 40000 | 40050 | 40000 | 296 |
| 525 | 20241205 | 111400 | 1926937400 | 40000 | 40000 | 40000 | 40000 | 55 |
| 526 | 20241205 | 111300 | 1924737400 | 40000 | 40000 | 40050 | 40000 | 106 |
| 527 | 20241205 | 111200 | 1920495300 | 40000 | 40050 | 40050 | 40000 | 192 |
| 528 | 20241205 | 111100 | 1912808450 | 40100 | 40050 | 40150 | 40000 | 852 |
| 529 | 20241205 | 111000 | 1878639250 | 40000 | 40000 | 40000 | 40000 | 102 |
| 530 | 20241205 | 110900 | 1874559250 | 40000 | 40000 | 40050 | 40000 | 327 |
| 531 | 20241205 | 110800 | 1861478350 | 40000 | 40000 | 40050 | 40000 | 107 |
| 532 | 20241205 | 110700 | 1857198300 | 40000 | 40100 | 40150 | 40000 | 550 |
| 533 | 20241205 | 110600 | 1835175900 | 40100 | 40100 | 40100 | 40100 | 241 |
| 534 | 20241205 | 110500 | 1825511800 | 40100 | 40100 | 40150 | 40100 | 204 |
| 535 | 20241205 | 110400 | 1817330900 | 40100 | 40100 | 40100 | 40100 | 252 |
| 536 | 20241205 | 110300 | 1807225700 | 40100 | 40100 | 40150 | 40100 | 116 |
| 537 | 20241205 | 110200 | 1802571700 | 40100 | 40100 | 40150 | 40100 | 103 |
| 538 | 20241205 | 110100 | 1798438900 | 40100 | 40100 | 40150 | 40100 | 169 |
| 539 | 20241205 | 110000 | 1791658950 | 40150 | 40150 | 40150 | 40100 | 120 |
| 540 | 20241205 | 105900 | 1786842700 | 40100 | 40150 | 40150 | 40100 | 118 |
| 541 | 20241205 | 105800 | 1782107050 | 40100 | 40100 | 40150 | 40100 | 249 |
| 542 | 20241205 | 105700 | 1772111550 | 40100 | 40150 | 40150 | 40100 | 247 |
| 543 | 20241205 | 105600 | 1762197300 | 40150 | 40150 | 40200 | 40150 | 200 |
| 544 | 20241205 | 105500 | 1754165700 | 40150 | 40150 | 40200 | 40150 | 185 |
| 545 | 20241205 | 105400 | 1746734500 | 40200 | 40200 | 40200 | 40150 | 170 |
| 546 | 20241205 | 105300 | 1739906450 | 40150 | 40150 | 40200 | 40150 | 256 |
| 547 | 20241205 | 105200 | 1729623300 | 40150 | 40150 | 40200 | 40150 | 87 |
| 548 | 20241205 | 105100 | 1726128100 | 40150 | 40150 | 40200 | 40150 | 169 |
| 549 | 20241205 | 105000 | 1719340250 | 40150 | 40150 | 40200 | 40150 | 120 |
| 550 | 20241205 | 104900 | 1714521400 | 40150 | 40150 | 40200 | 40150 | 136 |
| 551 | 20241205 | 104800 | 1709060250 | 40150 | 40150 | 40150 | 40150 | 103 |
| 552 | 20241205 | 104700 | 1704924800 | 40150 | 40200 | 40200 | 40150 | 915 |
| 553 | 20241205 | 104600 | 1668145700 | 40200 | 40200 | 40250 | 40200 | 94 |
| 554 | 20241205 | 104500 | 1664366000 | 40200 | 40200 | 40200 | 40200 | 131 |
| 555 | 20241205 | 104400 | 1659099800 | 40250 | 40200 | 40250 | 40200 | 48 |
| 556 | 20241205 | 104300 | 1657169450 | 40200 | 40100 | 40300 | 40100 | 2413 |
| 557 | 20241205 | 104200 | 1560032850 | 40050 | 40050 | 40050 | 40050 | 198 |
| 558 | 20241205 | 104100 | 1552102950 | 40050 | 40050 | 40100 | 40050 | 38 |
| 559 | 20241205 | 104000 | 1550580250 | 40100 | 40100 | 40100 | 40050 | 71 |
| 560 | 20241205 | 103900 | 1547733200 | 40100 | 40100 | 40100 | 40050 | 115 |
| 561 | 20241205 | 103800 | 1543121750 | 40050 | 40100 | 40100 | 40050 | 474 |
| 562 | 20241205 | 103700 | 1524115450 | 40100 | 40050 | 40100 | 40050 | 188 |
| 563 | 20241205 | 103600 | 1516584150 | 40050 | 40100 | 40100 | 40000 | 1057 |
| 564 | 20241205 | 103500 | 1474230600 | 40100 | 40150 | 40150 | 40100 | 93 |
| 565 | 20241205 | 103400 | 1470497800 | 40150 | 40150 | 40150 | 40100 | 257 |
| 566 | 20241205 | 103300 | 1460188600 | 40150 | 40150 | 40150 | 40150 | 176 |
| 567 | 20241205 | 103200 | 1453122200 | 40100 | 40150 | 40200 | 40100 | 533 |
| 568 | 20241205 | 103100 | 1431722600 | 40150 | 40150 | 40200 | 40150 | 87 |
| 569 | 20241205 | 103000 | 1428228750 | 40150 | 40150 | 40150 | 40150 | 111 |
| 570 | 20241205 | 102900 | 1423772100 | 40150 | 40050 | 40150 | 40050 | 391 |
| 571 | 20241205 | 102800 | 1408090900 | 40050 | 39950 | 40050 | 39950 | 750 |
| 572 | 20241205 | 102700 | 1378084750 | 39950 | 39950 | 39950 | 39850 | 848 |
| 573 | 20241205 | 102600 | 1344235550 | 39950 | 40050 | 40100 | 39950 | 881 |
| 574 | 20241205 | 102500 | 1308973000 | 40050 | 40100 | 40100 | 40050 | 71 |
| 575 | 20241205 | 102400 | 1306128650 | 40050 | 40050 | 40050 | 40050 | 44 |
| 576 | 20241205 | 102300 | 1304366450 | 40050 | 40050 | 40100 | 40050 | 192 |
| 577 | 20241205 | 102200 | 1296674800 | 40050 | 40050 | 40100 | 40050 | 61 |
| 578 | 20241205 | 102100 | 1294231000 | 40050 | 40050 | 40050 | 40050 | 65 |
| 579 | 20241205 | 102000 | 1291627750 | 40050 | 40050 | 40100 | 40050 | 86 |
| 580 | 20241205 | 101900 | 1288182650 | 40100 | 40100 | 40100 | 40100 | 47 |
| 581 | 20241205 | 101800 | 1286297950 | 40050 | 40050 | 40100 | 40050 | 107 |
| 582 | 20241205 | 101700 | 1282011800 | 40100 | 40050 | 40100 | 40000 | 800 |
| 583 | 20241205 | 101600 | 1249996950 | 40050 | 40050 | 40050 | 40050 | 44 |
| 584 | 20241205 | 101500 | 1248234750 | 40100 | 40050 | 40100 | 40050 | 170 |
| 585 | 20241205 | 101400 | 1241422700 | 40050 | 40050 | 40100 | 40050 | 80 |
| 586 | 20241205 | 101300 | 1238217900 | 40050 | 40050 | 40050 | 40050 | 23 |
| 587 | 20241205 | 101200 | 1237296750 | 40050 | 40050 | 40150 | 40050 | 278 |
| 588 | 20241205 | 101100 | 1226153350 | 40050 | 40150 | 40150 | 40050 | 134 |
| 589 | 20241205 | 101000 | 1220779850 | 40150 | 40150 | 40150 | 40150 | 65 |
| 590 | 20241205 | 100900 | 1218170100 | 40200 | 40150 | 40200 | 40150 | 79 |
| 591 | 20241205 | 100800 | 1214997500 | 40150 | 40200 | 40200 | 40150 | 800 |
| 592 | 20241205 | 100700 | 1182839600 | 40200 | 40200 | 40250 | 40200 | 242 |
| 593 | 20241205 | 100600 | 1173107800 | 40200 | 40200 | 40200 | 40200 | 89 |
| 594 | 20241205 | 100500 | 1169530000 | 40150 | 40150 | 40200 | 40100 | 196 |
| 595 | 20241205 | 100400 | 1161659900 | 40200 | 40150 | 40200 | 40150 | 148 |
| 596 | 20241205 | 100300 | 1155713650 | 40150 | 40050 | 40200 | 40050 | 773 |
| 597 | 20241205 | 100200 | 1124689150 | 40050 | 40100 | 40100 | 40050 | 195 |
| 598 | 20241205 | 100100 | 1116875000 | 40050 | 40050 | 40050 | 40050 | 44 |
| 599 | 20241205 | 100000 | 1115112800 | 40100 | 40050 | 40100 | 40050 | 272 |
| 600 | 20241205 | 095900 | 1104215250 | 40000 | 40000 | 40050 | 40000 | 288 |
| 601 | 20241205 | 095800 | 1092683100 | 40000 | 40000 | 40050 | 40000 | 96 |
| 602 | 20241205 | 095700 | 1088840600 | 40000 | 40150 | 40150 | 40000 | 3165 |
| 603 | 20241205 | 095600 | 961933300 | 40150 | 39950 | 40200 | 39950 | 1350 |
| 604 | 20241205 | 095500 | 907709950 | 39950 | 40200 | 40200 | 39900 | 1260 |
| 605 | 20241205 | 095400 | 857366800 | 40100 | 40300 | 40300 | 40100 | 128 |
| 606 | 20241205 | 095300 | 852221900 | 40100 | 40000 | 40150 | 40000 | 370 |
| 607 | 20241205 | 095200 | 837385150 | 40000 | 40300 | 40300 | 40000 | 213 |
| 608 | 20241205 | 095100 | 828848950 | 40250 | 40150 | 40300 | 40150 | 172 |
| 609 | 20241205 | 095000 | 821926550 | 40200 | 40100 | 40250 | 40100 | 1276 |
| 610 | 20241205 | 094900 | 770643650 | 40100 | 40050 | 40100 | 40050 | 394 |
| 611 | 20241205 | 094800 | 754859300 | 40100 | 40100 | 40150 | 40050 | 102 |
| 612 | 20241205 | 094700 | 750767100 | 40150 | 40100 | 40150 | 40100 | 175 |
| 613 | 20241205 | 094600 | 743747500 | 40050 | 40150 | 40200 | 40050 | 532 |
| 614 | 20241205 | 094500 | 722420400 | 40200 | 40250 | 40250 | 40150 | 141 |
| 615 | 20241205 | 094400 | 716752400 | 40250 | 40000 | 40250 | 40000 | 6064 |
| 616 | 20241205 | 094300 | 473969450 | 39950 | 40000 | 40000 | 39900 | 120 |
| 617 | 20241205 | 094200 | 469173850 | 40000 | 39900 | 40000 | 39900 | 322 |
| 618 | 20241205 | 094100 | 456305750 | 39950 | 39900 | 40000 | 39900 | 551 |
| 619 | 20241205 | 094000 | 434281800 | 39950 | 39900 | 39950 | 39900 | 223 |
| 620 | 20241205 | 093900 | 425382400 | 39850 | 39850 | 39900 | 39850 | 463 |
| 621 | 20241205 | 093800 | 406929900 | 39900 | 39750 | 39900 | 39750 | 673 |
| 622 | 20241205 | 093700 | 380097300 | 39750 | 39700 | 39750 | 39700 | 369 |
| 623 | 20241205 | 093600 | 365434650 | 39700 | 39700 | 39700 | 39700 | 26 |
| 624 | 20241205 | 093500 | 364402450 | 39700 | 39700 | 39700 | 39700 | 0 |
| 625 | 20241205 | 093400 | 364402450 | 39700 | 39650 | 39700 | 39650 | 86 |
| 626 | 20241205 | 093300 | 360991250 | 39700 | 39700 | 39700 | 39600 | 193 |
| 627 | 20241205 | 093200 | 353335750 | 39700 | 39700 | 39700 | 39700 | 1 |
| 628 | 20241205 | 093100 | 353296050 | 39700 | 39650 | 39700 | 39600 | 265 |
| 629 | 20241205 | 093000 | 342794950 | 39700 | 39650 | 39700 | 39650 | 170 |
| 630 | 20241205 | 092900 | 336047150 | 39600 | 39700 | 39700 | 39600 | 175 |
| 631 | 20241205 | 092800 | 329101400 | 39700 | 39600 | 39700 | 39550 | 1346 |
| 632 | 20241205 | 092700 | 275841100 | 39600 | 39600 | 39650 | 39600 | 326 |
| 633 | 20241205 | 092600 | 262930650 | 39600 | 39650 | 39650 | 39600 | 132 |
| 634 | 20241205 | 092500 | 257699900 | 39650 | 39650 | 39650 | 39650 | 189 |
| 635 | 20241205 | 092400 | 250206050 | 39700 | 39600 | 39700 | 39600 | 38 |
| 636 | 20241205 | 092300 | 248699650 | 39700 | 39600 | 39750 | 39600 | 313 |
| 637 | 20241205 | 092200 | 236302050 | 39600 | 39700 | 39750 | 39550 | 890 |
| 638 | 20241205 | 092100 | 201043600 | 39700 | 39750 | 39750 | 39700 | 32 |
| 639 | 20241205 | 092000 | 199771650 | 39750 | 39750 | 39750 | 39750 | 71 |
| 640 | 20241205 | 091900 | 196949400 | 39750 | 39750 | 39750 | 39750 | 110 |
| 641 | 20241205 | 091800 | 192576900 | 39750 | 39600 | 39750 | 39600 | 360 |
| 642 | 20241205 | 091700 | 178295900 | 39600 | 39600 | 39600 | 39600 | 3 |
| 643 | 20241205 | 091600 | 178177100 | 39650 | 39650 | 39650 | 39600 | 98 |
| 644 | 20241205 | 091500 | 174293950 | 39650 | 39650 | 39700 | 39600 | 290 |
| 645 | 20241205 | 091400 | 162797150 | 39700 | 39700 | 39800 | 39650 | 345 |
| 646 | 20241205 | 091300 | 149095250 | 39750 | 39850 | 39850 | 39700 | 654 |
| 647 | 20241205 | 091200 | 123056400 | 39900 | 39850 | 39900 | 39850 | 72 |
| 648 | 20241205 | 091100 | 120185750 | 39850 | 39850 | 39900 | 39850 | 81 |
| 649 | 20241205 | 091000 | 116957500 | 39950 | 40000 | 40000 | 39900 | 258 |
| 650 | 20241205 | 090900 | 106655650 | 40000 | 40000 | 40050 | 40000 | 317 |
| 651 | 20241205 | 090800 | 93975300 | 40000 | 39850 | 40000 | 39800 | 296 |
| 652 | 20241205 | 090700 | 82179500 | 39850 | 39850 | 39850 | 39850 | 30 |
| 653 | 20241205 | 090600 | 80984000 | 39850 | 39850 | 39850 | 39850 | 68 |
| 654 | 20241205 | 090500 | 78274200 | 39850 | 39850 | 39850 | 39850 | 9 |
| 655 | 20241205 | 090400 | 77915550 | 39950 | 39900 | 39950 | 39900 | 248 |
| 656 | 20241205 | 090300 | 68009250 | 39950 | 39950 | 39950 | 39850 | 107 |
| 657 | 20241205 | 090200 | 63742400 | 39950 | 39950 | 39950 | 39850 | 78 |
| 658 | 20241205 | 090100 | 60631600 | 39950 | 39900 | 40000 | 39850 | 281 |
| 659 | 20241205 | 090000 | 49417500 | 39850 | 39650 | 39850 | 39650 | 1246 |