35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 195700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 3 | 20241206 | 195600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20241206 | 195500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20241206 | 195400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20241206 | 195300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20241206 | 195200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20241206 | 195100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20241206 | 195000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20241206 | 194900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20241206 | 194800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20241206 | 194700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20241206 | 194600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20241206 | 194500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20241206 | 194400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20241206 | 194300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20241206 | 194200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20241206 | 194100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20241206 | 194000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20241206 | 193900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20241206 | 193800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20241206 | 193700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20241206 | 193600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20241206 | 193500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20241206 | 193400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20241206 | 193300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20241206 | 193200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20241206 | 193100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20241206 | 193000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20241206 | 192900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20241206 | 192800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20241206 | 192700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 33 | 20241206 | 192600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20241206 | 192500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20241206 | 192400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20241206 | 192300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20241206 | 192200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20241206 | 192100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20241206 | 192000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20241206 | 191900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20241206 | 191800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20241206 | 191700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20241206 | 191600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20241206 | 191500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20241206 | 191400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20241206 | 191300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20241206 | 191200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20241206 | 191100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20241206 | 191000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20241206 | 190900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20241206 | 190800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20241206 | 190700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20241206 | 190600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20241206 | 190500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20241206 | 190400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20241206 | 190300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20241206 | 190200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20241206 | 190100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20241206 | 190000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20241206 | 185900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20241206 | 185800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20241206 | 185700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 63 | 20241206 | 185600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20241206 | 185500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20241206 | 185400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20241206 | 185300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20241206 | 185200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20241206 | 185100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20241206 | 185000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20241206 | 184900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20241206 | 184800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20241206 | 184700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20241206 | 184600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20241206 | 184500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20241206 | 184400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20241206 | 184300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20241206 | 184200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20241206 | 184100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20241206 | 184000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20241206 | 183900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20241206 | 183800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20241206 | 183700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20241206 | 183600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20241206 | 183500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20241206 | 183400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20241206 | 183300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20241206 | 183200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20241206 | 183100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20241206 | 183000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20241206 | 182900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20241206 | 182800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20241206 | 182700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 93 | 20241206 | 182600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20241206 | 182500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20241206 | 182400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20241206 | 182300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20241206 | 182200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20241206 | 182100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20241206 | 182000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20241206 | 181900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20241206 | 181800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20241206 | 181700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20241206 | 181600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20241206 | 181500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20241206 | 181400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20241206 | 181300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20241206 | 181200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20241206 | 181100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20241206 | 181000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20241206 | 180900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20241206 | 180800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20241206 | 180700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20241206 | 180600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20241206 | 180500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20241206 | 180400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20241206 | 180300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20241206 | 180200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20241206 | 180100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20241206 | 180000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20241206 | 175900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20241206 | 175800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20241206 | 175700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 123 | 20241206 | 175600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20241206 | 175500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20241206 | 175400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20241206 | 175300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20241206 | 175200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20241206 | 175100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20241206 | 175000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20241206 | 174900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20241206 | 174800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20241206 | 174700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20241206 | 174600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20241206 | 174500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20241206 | 174400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20241206 | 174300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20241206 | 174200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20241206 | 174100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20241206 | 174000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20241206 | 173900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20241206 | 173800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20241206 | 173700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20241206 | 173600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20241206 | 173500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20241206 | 173400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20241206 | 173300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20241206 | 173200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20241206 | 173100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20241206 | 173000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20241206 | 172900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20241206 | 172800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20241206 | 172700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 153 | 20241206 | 172600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20241206 | 172500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20241206 | 172400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20241206 | 172300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20241206 | 172200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20241206 | 172100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20241206 | 172000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20241206 | 171900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20241206 | 171800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20241206 | 171700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20241206 | 171600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20241206 | 171500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20241206 | 171400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20241206 | 171300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20241206 | 171200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20241206 | 171100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20241206 | 171000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20241206 | 170900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20241206 | 170800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20241206 | 170700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20241206 | 170600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20241206 | 170500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20241206 | 170400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20241206 | 170300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20241206 | 170200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20241206 | 170100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20241206 | 170000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20241206 | 165900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20241206 | 165800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20241206 | 165700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 183 | 20241206 | 165600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20241206 | 165500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20241206 | 165400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20241206 | 165300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20241206 | 165200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20241206 | 165100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20241206 | 165000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20241206 | 164900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20241206 | 164800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20241206 | 164700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20241206 | 164600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20241206 | 164500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20241206 | 164400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20241206 | 164300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20241206 | 164200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20241206 | 164100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20241206 | 164000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20241206 | 163900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20241206 | 163800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20241206 | 163700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20241206 | 163600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20241206 | 163500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20241206 | 163400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20241206 | 163300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20241206 | 163200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20241206 | 163100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20241206 | 163000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20241206 | 162900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20241206 | 162800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20241206 | 162700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 213 | 20241206 | 162600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20241206 | 162500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20241206 | 162400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20241206 | 162300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20241206 | 162200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20241206 | 162100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20241206 | 162000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20241206 | 161900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 221 | 20241206 | 161800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 222 | 20241206 | 161700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 223 | 20241206 | 161600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20241206 | 161500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 225 | 20241206 | 161400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 226 | 20241206 | 161300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 227 | 20241206 | 161200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 228 | 20241206 | 161100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 229 | 20241206 | 161000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 230 | 20241206 | 160900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 231 | 20241206 | 160800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 232 | 20241206 | 160700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 233 | 20241206 | 160600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 234 | 20241206 | 160500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 235 | 20241206 | 160400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 236 | 20241206 | 160300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 237 | 20241206 | 160200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 238 | 20241206 | 160100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 239 | 20241206 | 160000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20241206 | 155900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20241206 | 155800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20241206 | 155700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 243 | 20241206 | 155600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20241206 | 155500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 245 | 20241206 | 155400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 246 | 20241206 | 155300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 247 | 20241206 | 155200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 248 | 20241206 | 155100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 249 | 20241206 | 155000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 250 | 20241206 | 154900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 251 | 20241206 | 154800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 252 | 20241206 | 154700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 253 | 20241206 | 154600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 254 | 20241206 | 154500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 255 | 20241206 | 154400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 256 | 20241206 | 154300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 257 | 20241206 | 154200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 258 | 20241206 | 154100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 259 | 20241206 | 154000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 260 | 20241206 | 153900 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 261 | 20241206 | 153800 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 262 | 20241206 | 153700 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 263 | 20241206 | 153600 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 264 | 20241206 | 153500 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 265 | 20241206 | 153400 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 266 | 20241206 | 153300 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 267 | 20241206 | 153200 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 268 | 20241206 | 153100 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20241206 | 153000 | 4008674150 | 39850 | 39850 | 39850 | 39850 | 4633 |
| 270 | 20241206 | 152900 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 271 | 20241206 | 152800 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 272 | 20241206 | 152700 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 273 | 20241206 | 152600 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 274 | 20241206 | 152500 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 275 | 20241206 | 152400 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 276 | 20241206 | 152300 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 277 | 20241206 | 152200 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 278 | 20241206 | 152100 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 279 | 20241206 | 152000 | 3824049100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 280 | 20241206 | 151900 | 3824049100 | 39950 | 39950 | 39950 | 39900 | 226 |
| 281 | 20241206 | 151800 | 3815023300 | 39950 | 39900 | 39950 | 39900 | 178 |
| 282 | 20241206 | 151700 | 3807921000 | 39850 | 39800 | 39850 | 39750 | 424 |
| 283 | 20241206 | 151600 | 3791025850 | 39850 | 39850 | 39900 | 39750 | 677 |
| 284 | 20241206 | 151500 | 3764053000 | 39900 | 39900 | 39900 | 39850 | 123 |
| 285 | 20241206 | 151400 | 3759150450 | 39900 | 39850 | 39900 | 39800 | 344 |
| 286 | 20241206 | 151300 | 3745442050 | 39850 | 39850 | 39900 | 39800 | 635 |
| 287 | 20241206 | 151200 | 3720141900 | 39850 | 39900 | 39950 | 39850 | 363 |
| 288 | 20241206 | 151100 | 3705668450 | 39950 | 40000 | 40000 | 39900 | 665 |
| 289 | 20241206 | 151000 | 3679133550 | 40000 | 40200 | 40200 | 39950 | 3560 |
| 290 | 20241206 | 150900 | 3536466400 | 40200 | 40200 | 40200 | 40150 | 352 |
| 291 | 20241206 | 150800 | 3522329500 | 40200 | 40200 | 40200 | 40150 | 106 |
| 292 | 20241206 | 150700 | 3518069000 | 40200 | 40200 | 40200 | 40150 | 100 |
| 293 | 20241206 | 150600 | 3514049750 | 40200 | 40200 | 40200 | 40150 | 321 |
| 294 | 20241206 | 150500 | 3501158050 | 40200 | 40200 | 40200 | 40150 | 146 |
| 295 | 20241206 | 150400 | 3495290700 | 40200 | 40200 | 40200 | 40150 | 90 |
| 296 | 20241206 | 150300 | 3491673750 | 40200 | 40200 | 40200 | 40150 | 12 |
| 297 | 20241206 | 150200 | 3491191450 | 40200 | 40200 | 40200 | 40150 | 113 |
| 298 | 20241206 | 150100 | 3486650200 | 40200 | 40200 | 40200 | 40150 | 150 |
| 299 | 20241206 | 150000 | 3480620350 | 40200 | 40150 | 40200 | 40150 | 89 |
| 300 | 20241206 | 145900 | 3477044850 | 40150 | 40150 | 40200 | 40150 | 41 |
| 301 | 20241206 | 145800 | 3475398100 | 40200 | 40150 | 40250 | 40150 | 618 |
| 302 | 20241206 | 145700 | 3450564750 | 40200 | 40150 | 40200 | 40100 | 677 |
| 303 | 20241206 | 145600 | 3423381000 | 40150 | 40100 | 40150 | 40100 | 102 |
| 304 | 20241206 | 145500 | 3419289750 | 40150 | 40150 | 40150 | 40100 | 161 |
| 305 | 20241206 | 145400 | 3412828400 | 40150 | 40150 | 40150 | 40100 | 247 |
| 306 | 20241206 | 145300 | 3402915700 | 40150 | 40200 | 40200 | 40100 | 1028 |
| 307 | 20241206 | 145200 | 3361646450 | 40200 | 40200 | 40200 | 40150 | 339 |
| 308 | 20241206 | 145100 | 3348032050 | 40150 | 39950 | 40300 | 39950 | 3601 |
| 309 | 20241206 | 145000 | 3203401900 | 40000 | 39950 | 40000 | 39950 | 100 |
| 310 | 20241206 | 144900 | 3199405100 | 40000 | 40000 | 40050 | 40000 | 449 |
| 311 | 20241206 | 144800 | 3181439100 | 39950 | 39950 | 40000 | 39950 | 138 |
| 312 | 20241206 | 144700 | 3175925350 | 40000 | 40000 | 40000 | 39950 | 117 |
| 313 | 20241206 | 144600 | 3171249400 | 40000 | 40000 | 40000 | 39950 | 110 |
| 314 | 20241206 | 144500 | 3166853550 | 40000 | 40000 | 40000 | 39950 | 82 |
| 315 | 20241206 | 144400 | 3163576000 | 40000 | 40050 | 40050 | 40000 | 708 |
| 316 | 20241206 | 144300 | 3135252500 | 40050 | 40050 | 40050 | 40000 | 70 |
| 317 | 20241206 | 144200 | 3132451250 | 40050 | 40050 | 40050 | 40000 | 159 |
| 318 | 20241206 | 144100 | 3126084950 | 40050 | 40050 | 40100 | 40050 | 211 |
| 319 | 20241206 | 144000 | 3117633150 | 40050 | 40000 | 40050 | 40000 | 166 |
| 320 | 20241206 | 143900 | 3110988700 | 40050 | 40000 | 40050 | 40000 | 16 |
| 321 | 20241206 | 143800 | 3110348000 | 40050 | 40100 | 40150 | 40000 | 594 |
| 322 | 20241206 | 143700 | 3086549450 | 40150 | 40150 | 40200 | 40100 | 97 |
| 323 | 20241206 | 143600 | 3082654600 | 40150 | 40050 | 40250 | 40050 | 103 |
| 324 | 20241206 | 143500 | 3078520850 | 40100 | 40100 | 40100 | 40050 | 91 |
| 325 | 20241206 | 143400 | 3074871900 | 40050 | 40050 | 40200 | 40050 | 283 |
| 326 | 20241206 | 143300 | 3063516550 | 40100 | 40100 | 40150 | 40050 | 117 |
| 327 | 20241206 | 143200 | 3058824100 | 40150 | 40100 | 40150 | 40100 | 97 |
| 328 | 20241206 | 143100 | 3054932600 | 40150 | 40100 | 40150 | 40100 | 69 |
| 329 | 20241206 | 143000 | 3052163050 | 40100 | 40150 | 40150 | 40100 | 260 |
| 330 | 20241206 | 142900 | 3041728600 | 40200 | 40150 | 40200 | 40150 | 123 |
| 331 | 20241206 | 142800 | 3036787850 | 40200 | 40150 | 40200 | 40150 | 103 |
| 332 | 20241206 | 142700 | 3032647900 | 40200 | 40150 | 40200 | 40150 | 104 |
| 333 | 20241206 | 142600 | 3028468950 | 40200 | 40200 | 40200 | 40150 | 119 |
| 334 | 20241206 | 142500 | 3023687200 | 40200 | 40150 | 40200 | 40100 | 225 |
| 335 | 20241206 | 142400 | 3014653750 | 40150 | 40050 | 40150 | 40050 | 591 |
| 336 | 20241206 | 142300 | 2990948600 | 40100 | 40050 | 40100 | 40050 | 83 |
| 337 | 20241206 | 142200 | 2987622700 | 40100 | 40050 | 40100 | 40000 | 692 |
| 338 | 20241206 | 142100 | 2959904750 | 40050 | 40050 | 40050 | 40000 | 83 |
| 339 | 20241206 | 142000 | 2956583450 | 40050 | 40000 | 40050 | 40000 | 111 |
| 340 | 20241206 | 141900 | 2952141600 | 40050 | 40050 | 40050 | 40000 | 62 |
| 341 | 20241206 | 141800 | 2949659550 | 40000 | 40050 | 40050 | 40000 | 91 |
| 342 | 20241206 | 141700 | 2946019000 | 40050 | 40050 | 40050 | 40000 | 54 |
| 343 | 20241206 | 141600 | 2943857900 | 40050 | 40000 | 40050 | 40000 | 68 |
| 344 | 20241206 | 141500 | 2941137200 | 40050 | 40000 | 40050 | 40000 | 94 |
| 345 | 20241206 | 141400 | 2937376700 | 40050 | 40050 | 40050 | 40000 | 33 |
| 346 | 20241206 | 141300 | 2936055650 | 40000 | 40050 | 40050 | 40000 | 62 |
| 347 | 20241206 | 141200 | 2933575050 | 40050 | 39950 | 40050 | 39950 | 207 |
| 348 | 20241206 | 141100 | 2925295650 | 40000 | 40000 | 40000 | 39950 | 78 |
| 349 | 20241206 | 141000 | 2922178400 | 39950 | 39950 | 40000 | 39950 | 56 |
| 350 | 20241206 | 140900 | 2919940350 | 40000 | 40000 | 40000 | 39950 | 69 |
| 351 | 20241206 | 140800 | 2917183000 | 40050 | 40050 | 40150 | 40000 | 623 |
| 352 | 20241206 | 140700 | 2892228050 | 40050 | 40000 | 40250 | 39950 | 1006 |
| 353 | 20241206 | 140600 | 2851971750 | 40000 | 39900 | 40000 | 39850 | 567 |
| 354 | 20241206 | 140500 | 2829347850 | 39950 | 39950 | 39950 | 39900 | 151 |
| 355 | 20241206 | 140400 | 2823322000 | 39900 | 40000 | 40000 | 39900 | 524 |
| 356 | 20241206 | 140300 | 2802396100 | 39950 | 40000 | 40000 | 39950 | 51 |
| 357 | 20241206 | 140200 | 2800357350 | 40000 | 40000 | 40000 | 39950 | 50 |
| 358 | 20241206 | 140100 | 2798358850 | 40000 | 40100 | 40200 | 40000 | 1900 |
| 359 | 20241206 | 140000 | 2722209950 | 40150 | 39850 | 40200 | 39850 | 4288 |
| 360 | 20241206 | 135900 | 2550462900 | 39900 | 39900 | 39900 | 39850 | 48 |
| 361 | 20241206 | 135800 | 2548548950 | 39850 | 39850 | 39900 | 39850 | 120 |
| 362 | 20241206 | 135700 | 2543765800 | 39900 | 39850 | 39900 | 39850 | 71 |
| 363 | 20241206 | 135600 | 2540934400 | 39900 | 39850 | 39900 | 39850 | 76 |
| 364 | 20241206 | 135500 | 2537905050 | 39900 | 39900 | 39900 | 39850 | 81 |
| 365 | 20241206 | 135400 | 2534673950 | 39900 | 39900 | 39900 | 39850 | 117 |
| 366 | 20241206 | 135300 | 2530007200 | 39900 | 39900 | 40000 | 39850 | 115 |
| 367 | 20241206 | 135200 | 2525420700 | 39900 | 39950 | 39950 | 39850 | 142 |
| 368 | 20241206 | 135100 | 2519753650 | 39950 | 39950 | 39950 | 39900 | 56 |
| 369 | 20241206 | 135000 | 2517517300 | 39950 | 39950 | 40000 | 39900 | 141 |
| 370 | 20241206 | 134900 | 2511886450 | 39900 | 39900 | 39950 | 39850 | 83 |
| 371 | 20241206 | 134800 | 2508574750 | 39900 | 39850 | 39900 | 39850 | 121 |
| 372 | 20241206 | 134700 | 2503749250 | 39900 | 39900 | 39900 | 39850 | 84 |
| 373 | 20241206 | 134600 | 2500398950 | 39900 | 39900 | 39900 | 39850 | 160 |
| 374 | 20241206 | 134500 | 2494017350 | 39900 | 39900 | 39900 | 39850 | 84 |
| 375 | 20241206 | 134400 | 2490667700 | 39900 | 39900 | 39900 | 39850 | 69 |
| 376 | 20241206 | 134300 | 2487916950 | 39900 | 39900 | 39900 | 39900 | 102 |
| 377 | 20241206 | 134200 | 2483847150 | 39900 | 39900 | 39900 | 39850 | 213 |
| 378 | 20241206 | 134100 | 2475352100 | 39900 | 39900 | 39900 | 39850 | 27 |
| 379 | 20241206 | 134000 | 2474275450 | 39900 | 39850 | 39900 | 39850 | 78 |
| 380 | 20241206 | 133900 | 2471165550 | 39900 | 39900 | 39900 | 39850 | 106 |
| 381 | 20241206 | 133800 | 2466938250 | 39900 | 39900 | 39900 | 39850 | 63 |
| 382 | 20241206 | 133700 | 2464426050 | 39850 | 39850 | 39900 | 39850 | 49 |
| 383 | 20241206 | 133600 | 2462472600 | 39900 | 39950 | 39950 | 39850 | 184 |
| 384 | 20241206 | 133500 | 2455129900 | 39950 | 39950 | 39950 | 39850 | 118 |
| 385 | 20241206 | 133400 | 2450421200 | 39900 | 39900 | 39950 | 39900 | 184 |
| 386 | 20241206 | 133300 | 2443078350 | 39900 | 39950 | 39950 | 39900 | 71 |
| 387 | 20241206 | 133200 | 2440244800 | 39950 | 39900 | 39950 | 39900 | 266 |
| 388 | 20241206 | 133100 | 2429630550 | 39850 | 39900 | 39900 | 39850 | 59 |
| 389 | 20241206 | 133000 | 2427278750 | 39850 | 39850 | 39900 | 39850 | 71 |
| 390 | 20241206 | 132900 | 2424448400 | 39900 | 39850 | 39900 | 39850 | 70 |
| 391 | 20241206 | 132800 | 2421657150 | 39900 | 39950 | 39950 | 39850 | 443 |
| 392 | 20241206 | 132700 | 2403984000 | 39900 | 39950 | 39950 | 39900 | 65 |
| 393 | 20241206 | 132600 | 2401389750 | 39900 | 39950 | 39950 | 39900 | 70 |
| 394 | 20241206 | 132500 | 2398594900 | 39950 | 39900 | 39950 | 39900 | 72 |
| 395 | 20241206 | 132400 | 2395721500 | 39950 | 39950 | 39950 | 39900 | 299 |
| 396 | 20241206 | 132300 | 2383786750 | 39950 | 39950 | 39950 | 39900 | 79 |
| 397 | 20241206 | 132200 | 2380631850 | 39900 | 39950 | 40000 | 39900 | 158 |
| 398 | 20241206 | 132100 | 2374321500 | 39950 | 39950 | 39950 | 39900 | 213 |
| 399 | 20241206 | 132000 | 2365814600 | 39950 | 39950 | 39950 | 39900 | 148 |
| 400 | 20241206 | 131900 | 2359905300 | 39950 | 39950 | 39950 | 39900 | 109 |
| 401 | 20241206 | 131800 | 2355552600 | 39950 | 39950 | 39950 | 39900 | 34 |
| 402 | 20241206 | 131700 | 2354194900 | 39900 | 40000 | 40000 | 39900 | 248 |
| 403 | 20241206 | 131600 | 2344291050 | 40000 | 40000 | 40000 | 39950 | 111 |
| 404 | 20241206 | 131500 | 2339855250 | 40000 | 40000 | 40000 | 39950 | 86 |
| 405 | 20241206 | 131400 | 2336418150 | 40000 | 40000 | 40000 | 39950 | 92 |
| 406 | 20241206 | 131300 | 2332741400 | 39950 | 40000 | 40000 | 39950 | 87 |
| 407 | 20241206 | 131200 | 2329263900 | 40000 | 39900 | 40000 | 39900 | 304 |
| 408 | 20241206 | 131100 | 2317118000 | 39900 | 40000 | 40000 | 39900 | 115 |
| 409 | 20241206 | 131000 | 2312525800 | 39950 | 39850 | 40000 | 39850 | 224 |
| 410 | 20241206 | 130900 | 2303581800 | 39900 | 39900 | 39900 | 39850 | 122 |
| 411 | 20241206 | 130800 | 2298715750 | 39850 | 39900 | 39900 | 39850 | 366 |
| 412 | 20241206 | 130700 | 2284115000 | 39850 | 39900 | 39900 | 39850 | 39 |
| 413 | 20241206 | 130600 | 2282560000 | 39900 | 39900 | 39900 | 39850 | 166 |
| 414 | 20241206 | 130500 | 2275940750 | 39900 | 39900 | 39900 | 39850 | 62 |
| 415 | 20241206 | 130400 | 2273468700 | 39850 | 39900 | 39900 | 39850 | 43 |
| 416 | 20241206 | 130300 | 2271754450 | 39900 | 39900 | 39900 | 39850 | 99 |
| 417 | 20241206 | 130200 | 2267808050 | 39850 | 39900 | 39900 | 39850 | 43 |
| 418 | 20241206 | 130100 | 2266094000 | 39850 | 39850 | 39900 | 39850 | 67 |
| 419 | 20241206 | 130000 | 2263423100 | 39900 | 39950 | 39950 | 39850 | 285 |
| 420 | 20241206 | 125900 | 2252052100 | 39950 | 39950 | 39950 | 39900 | 55 |
| 421 | 20241206 | 125800 | 2249855650 | 39900 | 39950 | 39950 | 39900 | 76 |
| 422 | 20241206 | 125700 | 2246820150 | 40000 | 39900 | 40000 | 39900 | 114 |
| 423 | 20241206 | 125600 | 2242267150 | 39900 | 39900 | 39900 | 39850 | 100 |
| 424 | 20241206 | 125500 | 2238278650 | 39900 | 39900 | 39900 | 39850 | 104 |
| 425 | 20241206 | 125400 | 2234131350 | 39900 | 39900 | 39900 | 39850 | 94 |
| 426 | 20241206 | 125300 | 2230384150 | 39900 | 39900 | 39900 | 39850 | 120 |
| 427 | 20241206 | 125200 | 2225596750 | 39900 | 39900 | 39900 | 39850 | 100 |
| 428 | 20241206 | 125100 | 2221610350 | 39900 | 39900 | 39900 | 39900 | 9 |
| 429 | 20241206 | 125000 | 2221251250 | 39850 | 39900 | 39900 | 39850 | 62 |
| 430 | 20241206 | 124900 | 2218779750 | 39900 | 39900 | 39900 | 39850 | 59 |
| 431 | 20241206 | 124800 | 2216427600 | 39900 | 39900 | 39900 | 39850 | 57 |
| 432 | 20241206 | 124700 | 2214155650 | 39900 | 39850 | 39900 | 39850 | 17 |
| 433 | 20241206 | 124600 | 2213477450 | 39850 | 39900 | 39900 | 39850 | 113 |
| 434 | 20241206 | 124500 | 2208972300 | 39900 | 39850 | 39900 | 39850 | 66 |
| 435 | 20241206 | 124400 | 2206340500 | 39900 | 39850 | 39900 | 39850 | 81 |
| 436 | 20241206 | 124300 | 2203111550 | 39900 | 39900 | 39900 | 39850 | 38 |
| 437 | 20241206 | 124200 | 2201596150 | 39850 | 39900 | 39900 | 39850 | 37 |
| 438 | 20241206 | 124100 | 2200121350 | 39900 | 39950 | 40000 | 39900 | 512 |
| 439 | 20241206 | 124000 | 2179668700 | 40000 | 40000 | 40000 | 39950 | 138 |
| 440 | 20241206 | 123900 | 2174150150 | 40000 | 40000 | 40000 | 39950 | 27 |
| 441 | 20241206 | 123800 | 2173071000 | 39950 | 40000 | 40000 | 39950 | 226 |
| 442 | 20241206 | 123700 | 2164033600 | 40000 | 40000 | 40000 | 39950 | 99 |
| 443 | 20241206 | 123600 | 2160075000 | 40000 | 39950 | 40000 | 39950 | 170 |
| 444 | 20241206 | 123500 | 2153281850 | 40000 | 39950 | 40000 | 39950 | 88 |
| 445 | 20241206 | 123400 | 2149763100 | 39950 | 40000 | 40000 | 39950 | 116 |
| 446 | 20241206 | 123300 | 2145125400 | 40000 | 39950 | 40000 | 39950 | 62 |
| 447 | 20241206 | 123200 | 2142647250 | 39950 | 40000 | 40000 | 39950 | 126 |
| 448 | 20241206 | 123100 | 2137610900 | 40000 | 39950 | 40000 | 39950 | 54 |
| 449 | 20241206 | 123000 | 2135451750 | 39950 | 40000 | 40000 | 39950 | 75 |
| 450 | 20241206 | 122900 | 2132454500 | 39950 | 39950 | 40000 | 39950 | 65 |
| 451 | 20241206 | 122800 | 2129856000 | 40000 | 40000 | 40000 | 39950 | 45 |
| 452 | 20241206 | 122700 | 2128057500 | 40000 | 40000 | 40000 | 39950 | 102 |
| 453 | 20241206 | 122600 | 2123980500 | 39950 | 40000 | 40000 | 39950 | 136 |
| 454 | 20241206 | 122500 | 2118541100 | 40000 | 40000 | 40000 | 39950 | 145 |
| 455 | 20241206 | 122400 | 2112743550 | 39950 | 39950 | 40000 | 39950 | 73 |
| 456 | 20241206 | 122300 | 2109826550 | 40000 | 40000 | 40000 | 39950 | 52 |
| 457 | 20241206 | 122200 | 2107748300 | 39950 | 40000 | 40000 | 39950 | 38 |
| 458 | 20241206 | 122100 | 2106229000 | 39950 | 40000 | 40000 | 39950 | 85 |
| 459 | 20241206 | 122000 | 2102832600 | 40000 | 40000 | 40000 | 39950 | 26 |
| 460 | 20241206 | 121900 | 2101793200 | 40000 | 39950 | 40000 | 39950 | 378 |
| 461 | 20241206 | 121800 | 2086691300 | 39950 | 39950 | 40000 | 39950 | 246 |
| 462 | 20241206 | 121700 | 2076852750 | 39950 | 39950 | 40000 | 39950 | 39 |
| 463 | 20241206 | 121600 | 2075294300 | 39950 | 39950 | 40000 | 39950 | 64 |
| 464 | 20241206 | 121500 | 2072737050 | 40000 | 40000 | 40000 | 39950 | 33 |
| 465 | 20241206 | 121400 | 2071417950 | 39950 | 39950 | 40000 | 39950 | 80 |
| 466 | 20241206 | 121300 | 2068219450 | 39950 | 40000 | 40000 | 39950 | 129 |
| 467 | 20241206 | 121200 | 2063065400 | 39950 | 40000 | 40000 | 39950 | 40 |
| 468 | 20241206 | 121100 | 2061467100 | 39950 | 39950 | 40000 | 39950 | 91 |
| 469 | 20241206 | 121000 | 2057831600 | 40000 | 39900 | 40000 | 39900 | 296 |
| 470 | 20241206 | 120900 | 2046013750 | 39850 | 39900 | 39900 | 39850 | 114 |
| 471 | 20241206 | 120800 | 2041470450 | 39900 | 39850 | 39900 | 39850 | 16 |
| 472 | 20241206 | 120700 | 2040832800 | 39850 | 39850 | 39900 | 39850 | 96 |
| 473 | 20241206 | 120600 | 2037006800 | 39900 | 39900 | 39900 | 39900 | 44 |
| 474 | 20241206 | 120500 | 2035251200 | 39850 | 39850 | 39900 | 39850 | 131 |
| 475 | 20241206 | 120400 | 2030030550 | 39850 | 39900 | 39900 | 39850 | 19 |
| 476 | 20241206 | 120300 | 2029273050 | 39850 | 39850 | 39900 | 39850 | 80 |
| 477 | 20241206 | 120200 | 2026083950 | 39850 | 39850 | 39900 | 39850 | 79 |
| 478 | 20241206 | 120100 | 2022935400 | 39850 | 39900 | 39900 | 39850 | 55 |
| 479 | 20241206 | 120000 | 2020743300 | 39850 | 39900 | 39950 | 39850 | 496 |
| 480 | 20241206 | 115900 | 2000953350 | 39950 | 39900 | 39950 | 39900 | 50 |
| 481 | 20241206 | 115800 | 1998957800 | 39900 | 39900 | 39950 | 39900 | 150 |
| 482 | 20241206 | 115700 | 1992972500 | 39900 | 39900 | 39950 | 39900 | 37 |
| 483 | 20241206 | 115600 | 1991496150 | 39900 | 39900 | 39950 | 39900 | 80 |
| 484 | 20241206 | 115500 | 1988303700 | 39950 | 39900 | 39950 | 39900 | 55 |
| 485 | 20241206 | 115400 | 1986108150 | 39900 | 39900 | 39950 | 39900 | 63 |
| 486 | 20241206 | 115300 | 1983594400 | 39950 | 39950 | 39950 | 39900 | 21 |
| 487 | 20241206 | 115200 | 1982756050 | 39900 | 39950 | 39950 | 39900 | 215 |
| 488 | 20241206 | 115100 | 1974177300 | 39950 | 39950 | 39950 | 39900 | 62 |
| 489 | 20241206 | 115000 | 1971703150 | 39900 | 39950 | 39950 | 39900 | 46 |
| 490 | 20241206 | 114900 | 1969866300 | 39900 | 39950 | 39950 | 39900 | 48 |
| 491 | 20241206 | 114800 | 1967950150 | 39950 | 39900 | 39950 | 39900 | 88 |
| 492 | 20241206 | 114700 | 1964438400 | 39900 | 39900 | 39950 | 39900 | 36 |
| 493 | 20241206 | 114600 | 1963001700 | 39950 | 39900 | 39950 | 39900 | 21 |
| 494 | 20241206 | 114500 | 1962163750 | 39950 | 39950 | 39950 | 39900 | 64 |
| 495 | 20241206 | 114400 | 1959609600 | 39900 | 39950 | 39950 | 39900 | 37 |
| 496 | 20241206 | 114300 | 1958132950 | 39900 | 39900 | 39900 | 39900 | 30 |
| 497 | 20241206 | 114200 | 1956935950 | 39900 | 39900 | 39950 | 39900 | 68 |
| 498 | 20241206 | 114100 | 1954222400 | 39950 | 39950 | 40000 | 39950 | 46 |
| 499 | 20241206 | 114000 | 1952384250 | 39950 | 39950 | 39950 | 39950 | 312 |
| 500 | 20241206 | 113900 | 1939919850 | 40000 | 39950 | 40000 | 39950 | 23 |
| 501 | 20241206 | 113800 | 1939000650 | 39950 | 40000 | 40000 | 39950 | 45 |
| 502 | 20241206 | 113700 | 1937202400 | 40000 | 39950 | 40050 | 39950 | 92 |
| 503 | 20241206 | 113600 | 1933525650 | 39950 | 39950 | 39950 | 39900 | 130 |
| 504 | 20241206 | 113500 | 1928334500 | 39950 | 39900 | 39950 | 39900 | 17 |
| 505 | 20241206 | 113400 | 1927656050 | 39900 | 39950 | 39950 | 39900 | 76 |
| 506 | 20241206 | 113300 | 1924622800 | 39950 | 39950 | 40000 | 39950 | 236 |
| 507 | 20241206 | 113200 | 1915194250 | 40000 | 40000 | 40000 | 39950 | 37 |
| 508 | 20241206 | 113100 | 1913714950 | 39950 | 40000 | 40000 | 39950 | 89 |
| 509 | 20241206 | 113000 | 1910158700 | 40000 | 40000 | 40050 | 40000 | 67 |
| 510 | 20241206 | 112900 | 1907478400 | 40000 | 39850 | 40050 | 39850 | 1056 |
| 511 | 20241206 | 112800 | 1865261150 | 39900 | 39850 | 39900 | 39850 | 266 |
| 512 | 20241206 | 112700 | 1854650200 | 39900 | 39850 | 39900 | 39850 | 242 |
| 513 | 20241206 | 112600 | 1845006100 | 39900 | 39900 | 39900 | 39850 | 34 |
| 514 | 20241206 | 112500 | 1843651000 | 39900 | 40000 | 40000 | 39900 | 544 |
| 515 | 20241206 | 112400 | 1821916150 | 39950 | 39950 | 40000 | 39950 | 42 |
| 516 | 20241206 | 112300 | 1820237750 | 40000 | 39950 | 40000 | 39950 | 104 |
| 517 | 20241206 | 112200 | 1816080500 | 40000 | 40000 | 40000 | 39950 | 86 |
| 518 | 20241206 | 112100 | 1812641300 | 40000 | 40000 | 40000 | 39950 | 662 |
| 519 | 20241206 | 112000 | 1786165250 | 40000 | 40000 | 40000 | 39950 | 118 |
| 520 | 20241206 | 111900 | 1781447950 | 40000 | 39900 | 40000 | 39850 | 834 |
| 521 | 20241206 | 111800 | 1748149450 | 39900 | 39850 | 39900 | 39850 | 239 |
| 522 | 20241206 | 111700 | 1738622450 | 39850 | 39750 | 39850 | 39750 | 249 |
| 523 | 20241206 | 111600 | 1728715650 | 39750 | 39750 | 39750 | 39750 | 88 |
| 524 | 20241206 | 111500 | 1725217650 | 39700 | 39700 | 39750 | 39700 | 158 |
| 525 | 20241206 | 111400 | 1718941350 | 39750 | 39700 | 39750 | 39700 | 167 |
| 526 | 20241206 | 111300 | 1712311400 | 39700 | 39700 | 39700 | 39650 | 58 |
| 527 | 20241206 | 111200 | 1710011200 | 39650 | 39700 | 39700 | 39650 | 41 |
| 528 | 20241206 | 111100 | 1708385300 | 39700 | 39650 | 39700 | 39650 | 113 |
| 529 | 20241206 | 111000 | 1703903100 | 39700 | 39700 | 39700 | 39650 | 11 |
| 530 | 20241206 | 110900 | 1703466450 | 39700 | 39700 | 39700 | 39650 | 280 |
| 531 | 20241206 | 110800 | 1692353950 | 39750 | 39700 | 39750 | 39700 | 21 |
| 532 | 20241206 | 110700 | 1691519800 | 39700 | 39750 | 39750 | 39700 | 115 |
| 533 | 20241206 | 110600 | 1686951000 | 39700 | 39700 | 39750 | 39700 | 43 |
| 534 | 20241206 | 110500 | 1685243850 | 39700 | 39700 | 39700 | 39700 | 124 |
| 535 | 20241206 | 110400 | 1680321050 | 39650 | 39700 | 39750 | 39650 | 102 |
| 536 | 20241206 | 110300 | 1676272150 | 39700 | 39650 | 39750 | 39650 | 166 |
| 537 | 20241206 | 110200 | 1669682250 | 39650 | 39600 | 39650 | 39550 | 262 |
| 538 | 20241206 | 110100 | 1659298850 | 39600 | 39650 | 39650 | 39550 | 377 |
| 539 | 20241206 | 110000 | 1644370700 | 39650 | 39650 | 39650 | 39600 | 151 |
| 540 | 20241206 | 105900 | 1638390300 | 39650 | 39600 | 39650 | 39600 | 20 |
| 541 | 20241206 | 105800 | 1637597950 | 39600 | 39650 | 39650 | 39600 | 336 |
| 542 | 20241206 | 105700 | 1624292300 | 39600 | 39650 | 39650 | 39550 | 444 |
| 543 | 20241206 | 105600 | 1606710500 | 39600 | 39700 | 39700 | 39550 | 940 |
| 544 | 20241206 | 105500 | 1569485100 | 39700 | 39650 | 39700 | 39500 | 305 |
| 545 | 20241206 | 105400 | 1557405800 | 39650 | 39500 | 39650 | 39450 | 822 |
| 546 | 20241206 | 105300 | 1524926500 | 39500 | 39500 | 39500 | 39400 | 1222 |
| 547 | 20241206 | 105200 | 1476684250 | 39550 | 39650 | 39650 | 39550 | 336 |
| 548 | 20241206 | 105100 | 1463393450 | 39700 | 39600 | 39700 | 39550 | 218 |
| 549 | 20241206 | 105000 | 1454763450 | 39600 | 39650 | 39650 | 39550 | 956 |
| 550 | 20241206 | 104900 | 1416903350 | 39700 | 39800 | 39800 | 39650 | 962 |
| 551 | 20241206 | 104800 | 1378746000 | 39800 | 39750 | 39850 | 39650 | 150 |
| 552 | 20241206 | 104700 | 1372789150 | 39750 | 39650 | 39800 | 39650 | 149 |
| 553 | 20241206 | 104600 | 1366874000 | 39700 | 39700 | 39700 | 39650 | 84 |
| 554 | 20241206 | 104500 | 1363540950 | 39700 | 39700 | 39700 | 39650 | 133 |
| 555 | 20241206 | 104400 | 1358261650 | 39700 | 39700 | 39700 | 39650 | 168 |
| 556 | 20241206 | 104300 | 1351595600 | 39700 | 39650 | 39700 | 39650 | 179 |
| 557 | 20241206 | 104200 | 1344495700 | 39650 | 39700 | 39700 | 39650 | 51 |
| 558 | 20241206 | 104100 | 1342472800 | 39650 | 39700 | 39700 | 39650 | 66 |
| 559 | 20241206 | 104000 | 1339854550 | 39650 | 39700 | 39700 | 39650 | 158 |
| 560 | 20241206 | 103900 | 1333584300 | 39700 | 39700 | 39750 | 39650 | 1755 |
| 561 | 20241206 | 103800 | 1263931450 | 39700 | 39750 | 39750 | 39700 | 80 |
| 562 | 20241206 | 103700 | 1260752300 | 39750 | 39700 | 39750 | 39700 | 38 |
| 563 | 20241206 | 103600 | 1259243200 | 39700 | 39750 | 39750 | 39700 | 172 |
| 564 | 20241206 | 103500 | 1252414050 | 39750 | 39700 | 39750 | 39700 | 56 |
| 565 | 20241206 | 103400 | 1250190450 | 39750 | 39750 | 39750 | 39750 | 18 |
| 566 | 20241206 | 103300 | 1249474950 | 39750 | 39750 | 39750 | 39700 | 119 |
| 567 | 20241206 | 103200 | 1244748250 | 39750 | 39600 | 39850 | 39600 | 2649 |
| 568 | 20241206 | 103100 | 1139452550 | 39550 | 39550 | 39600 | 39550 | 84 |
| 569 | 20241206 | 103000 | 1136129200 | 39550 | 39500 | 39600 | 39500 | 395 |
| 570 | 20241206 | 102900 | 1120505000 | 39550 | 39550 | 39550 | 39500 | 222 |
| 571 | 20241206 | 102800 | 1111727600 | 39550 | 39550 | 39550 | 39500 | 69 |
| 572 | 20241206 | 102700 | 1109001250 | 39550 | 39500 | 39550 | 39500 | 31 |
| 573 | 20241206 | 102600 | 1107776700 | 39550 | 39550 | 39600 | 39550 | 262 |
| 574 | 20241206 | 102500 | 1097414150 | 39550 | 39600 | 39600 | 39550 | 189 |
| 575 | 20241206 | 102400 | 1089938050 | 39600 | 39600 | 39600 | 39550 | 33 |
| 576 | 20241206 | 102300 | 1088632750 | 39600 | 39550 | 39600 | 39550 | 239 |
| 577 | 20241206 | 102200 | 1079179950 | 39600 | 39550 | 39600 | 39500 | 156 |
| 578 | 20241206 | 102100 | 1073009550 | 39500 | 39550 | 39550 | 39500 | 136 |
| 579 | 20241206 | 102000 | 1067632250 | 39600 | 39550 | 39600 | 39550 | 222 |
| 580 | 20241206 | 101900 | 1058848600 | 39500 | 39600 | 39600 | 39500 | 208 |
| 581 | 20241206 | 101800 | 1050624250 | 39600 | 39600 | 39600 | 39550 | 31 |
| 582 | 20241206 | 101700 | 1049397300 | 39550 | 39700 | 39700 | 39500 | 2585 |
| 583 | 20241206 | 101600 | 947015350 | 39650 | 39700 | 39700 | 39650 | 42 |
| 584 | 20241206 | 101500 | 945349750 | 39700 | 39700 | 39700 | 39650 | 61 |
| 585 | 20241206 | 101400 | 942930450 | 39650 | 39700 | 39750 | 39650 | 382 |
| 586 | 20241206 | 101300 | 927767300 | 39700 | 39800 | 39800 | 39700 | 287 |
| 587 | 20241206 | 101200 | 916373100 | 39750 | 39800 | 39900 | 39750 | 465 |
| 588 | 20241206 | 101100 | 897865800 | 39800 | 39800 | 39850 | 39750 | 316 |
| 589 | 20241206 | 101000 | 885288900 | 39750 | 39800 | 39800 | 39750 | 52 |
| 590 | 20241206 | 100900 | 883220200 | 39750 | 39800 | 39800 | 39750 | 158 |
| 591 | 20241206 | 100800 | 876934350 | 39800 | 39800 | 39800 | 39750 | 176 |
| 592 | 20241206 | 100700 | 869933350 | 39750 | 39750 | 39800 | 39750 | 104 |
| 593 | 20241206 | 100600 | 865796200 | 39800 | 39750 | 39800 | 39750 | 80 |
| 594 | 20241206 | 100500 | 862613950 | 39800 | 39800 | 39800 | 39750 | 46 |
| 595 | 20241206 | 100400 | 860785000 | 39750 | 39750 | 39800 | 39750 | 486 |
| 596 | 20241206 | 100300 | 841456900 | 39750 | 39700 | 39750 | 39700 | 79 |
| 597 | 20241206 | 100200 | 838320400 | 39750 | 39700 | 39750 | 39700 | 51 |
| 598 | 20241206 | 100100 | 836295150 | 39700 | 39750 | 39750 | 39700 | 34 |
| 599 | 20241206 | 100000 | 834945050 | 39750 | 39750 | 39750 | 39700 | 82 |
| 600 | 20241206 | 095900 | 831688300 | 39700 | 39700 | 39750 | 39700 | 102 |
| 601 | 20241206 | 095800 | 827638700 | 39700 | 39700 | 39750 | 39700 | 151 |
| 602 | 20241206 | 095700 | 821643850 | 39700 | 39750 | 39750 | 39700 | 624 |
| 603 | 20241206 | 095600 | 796870850 | 39750 | 39750 | 39850 | 39700 | 3779 |
| 604 | 20241206 | 095500 | 646515350 | 39700 | 39550 | 39750 | 39550 | 165 |
| 605 | 20241206 | 095400 | 639971000 | 39500 | 39550 | 39550 | 39500 | 358 |
| 606 | 20241206 | 095300 | 625814200 | 39600 | 39600 | 39700 | 39600 | 274 |
| 607 | 20241206 | 095200 | 614958300 | 39550 | 39600 | 39600 | 39500 | 1261 |
| 608 | 20241206 | 095100 | 565085400 | 39550 | 39600 | 39600 | 39550 | 75 |
| 609 | 20241206 | 095000 | 562117250 | 39650 | 39700 | 39750 | 39600 | 440 |
| 610 | 20241206 | 094900 | 544676350 | 39700 | 39750 | 39750 | 39700 | 126 |
| 611 | 20241206 | 094800 | 539670450 | 39750 | 39800 | 39800 | 39700 | 166 |
| 612 | 20241206 | 094700 | 533073800 | 39800 | 39800 | 39800 | 39750 | 101 |
| 613 | 20241206 | 094600 | 529054600 | 39750 | 39700 | 39750 | 39650 | 160 |
| 614 | 20241206 | 094500 | 522701800 | 39700 | 39700 | 39750 | 39700 | 221 |
| 615 | 20241206 | 094400 | 513926650 | 39750 | 39700 | 39750 | 39700 | 160 |
| 616 | 20241206 | 094300 | 507570300 | 39700 | 39650 | 39750 | 39650 | 458 |
| 617 | 20241206 | 094200 | 489390350 | 39650 | 39650 | 39700 | 39650 | 168 |
| 618 | 20241206 | 094100 | 482726450 | 39650 | 39650 | 39700 | 39650 | 83 |
| 619 | 20241206 | 094000 | 479432700 | 39650 | 39650 | 39750 | 39600 | 291 |
| 620 | 20241206 | 093900 | 467883250 | 39650 | 39750 | 39750 | 39650 | 139 |
| 621 | 20241206 | 093800 | 462366900 | 39700 | 39750 | 39750 | 39700 | 280 |
| 622 | 20241206 | 093700 | 451240050 | 39750 | 39800 | 39800 | 39750 | 349 |
| 623 | 20241206 | 093600 | 437363000 | 39800 | 39650 | 39800 | 39650 | 505 |
| 624 | 20241206 | 093500 | 417300150 | 39700 | 39650 | 39700 | 39650 | 224 |
| 625 | 20241206 | 093400 | 408417000 | 39700 | 39600 | 39750 | 39600 | 851 |
| 626 | 20241206 | 093300 | 374658050 | 39600 | 39450 | 39650 | 39450 | 355 |
| 627 | 20241206 | 093200 | 360620450 | 39450 | 39400 | 39450 | 39350 | 101 |
| 628 | 20241206 | 093100 | 356642400 | 39400 | 39300 | 39400 | 39250 | 275 |
| 629 | 20241206 | 093000 | 345835850 | 39300 | 39300 | 39350 | 39300 | 63 |
| 630 | 20241206 | 092900 | 343359900 | 39300 | 39350 | 39350 | 39250 | 286 |
| 631 | 20241206 | 092800 | 332120700 | 39400 | 39250 | 39450 | 39250 | 124 |
| 632 | 20241206 | 092700 | 327244900 | 39250 | 39200 | 39250 | 39200 | 155 |
| 633 | 20241206 | 092600 | 321164200 | 39200 | 39200 | 39250 | 39200 | 46 |
| 634 | 20241206 | 092500 | 319360250 | 39200 | 39300 | 39300 | 39200 | 111 |
| 635 | 20241206 | 092400 | 315004200 | 39300 | 39350 | 39350 | 39300 | 109 |
| 636 | 20241206 | 092300 | 310720200 | 39350 | 39350 | 39500 | 39350 | 199 |
| 637 | 20241206 | 092200 | 302872950 | 39350 | 39150 | 39350 | 39150 | 177 |
| 638 | 20241206 | 092100 | 295918950 | 39150 | 39200 | 39200 | 39100 | 103 |
| 639 | 20241206 | 092000 | 291887300 | 39150 | 39100 | 39150 | 39050 | 718 |
| 640 | 20241206 | 091900 | 263843000 | 39100 | 39200 | 39300 | 39050 | 1994 |
| 641 | 20241206 | 091800 | 185699450 | 39200 | 39200 | 39250 | 39200 | 304 |
| 642 | 20241206 | 091700 | 173782200 | 39250 | 39350 | 39350 | 39250 | 341 |
| 643 | 20241206 | 091600 | 160383450 | 39350 | 39450 | 39450 | 39300 | 163 |
| 644 | 20241206 | 091500 | 153964400 | 39450 | 39500 | 39550 | 39450 | 241 |
| 645 | 20241206 | 091400 | 144450350 | 39500 | 39500 | 39500 | 39450 | 221 |
| 646 | 20241206 | 091300 | 135721750 | 39550 | 39550 | 39550 | 39500 | 89 |
| 647 | 20241206 | 091200 | 132204100 | 39550 | 39550 | 39600 | 39500 | 152 |
| 648 | 20241206 | 091100 | 126193100 | 39550 | 39600 | 39600 | 39500 | 311 |
| 649 | 20241206 | 091000 | 113894550 | 39600 | 39600 | 39600 | 39550 | 215 |
| 650 | 20241206 | 090900 | 105381400 | 39600 | 39600 | 39650 | 39600 | 179 |
| 651 | 20241206 | 090800 | 98287450 | 39650 | 39550 | 39700 | 39550 | 151 |
| 652 | 20241206 | 090700 | 92308300 | 39550 | 39600 | 39650 | 39550 | 127 |
| 653 | 20241206 | 090600 | 87275350 | 39650 | 39650 | 39650 | 39650 | 27 |
| 654 | 20241206 | 090500 | 86204800 | 39650 | 39800 | 39800 | 39650 | 80 |
| 655 | 20241206 | 090400 | 83028200 | 39800 | 39850 | 39850 | 39800 | 43 |
| 656 | 20241206 | 090300 | 81316650 | 39850 | 39800 | 39850 | 39750 | 325 |
| 657 | 20241206 | 090200 | 68389400 | 39750 | 39750 | 39850 | 39750 | 75 |
| 658 | 20241206 | 090100 | 65407200 | 39750 | 40050 | 40050 | 39750 | 1062 |
| 659 | 20241206 | 090000 | 22962650 | 40100 | 40150 | 40150 | 39900 | 572 |