34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 194300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 3 | 20241203 | 194200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20241203 | 194100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20241203 | 194000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20241203 | 193900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20241203 | 193800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20241203 | 193700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20241203 | 193600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20241203 | 193500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20241203 | 193400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20241203 | 193300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20241203 | 193200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20241203 | 193100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20241203 | 193000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20241203 | 192900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20241203 | 192800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20241203 | 192700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20241203 | 192600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20241203 | 192500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20241203 | 192400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20241203 | 192300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20241203 | 192200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20241203 | 192100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20241203 | 192000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20241203 | 191900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20241203 | 191800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20241203 | 191700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20241203 | 191600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20241203 | 191500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20241203 | 191400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20241203 | 191300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 33 | 20241203 | 191200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20241203 | 191100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20241203 | 191000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20241203 | 190900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20241203 | 190800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20241203 | 190700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20241203 | 190600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20241203 | 190500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20241203 | 190400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20241203 | 190300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20241203 | 190200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20241203 | 190100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20241203 | 190000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20241203 | 185900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20241203 | 185800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20241203 | 185700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20241203 | 185600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20241203 | 185500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20241203 | 185400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20241203 | 185300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20241203 | 185200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20241203 | 185100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20241203 | 185000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20241203 | 184900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20241203 | 184800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20241203 | 184700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20241203 | 184600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20241203 | 184500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20241203 | 184400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20241203 | 184300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 63 | 20241203 | 184200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20241203 | 184100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20241203 | 184000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20241203 | 183900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20241203 | 183800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20241203 | 183700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20241203 | 183600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20241203 | 183500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20241203 | 183400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20241203 | 183300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20241203 | 183200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20241203 | 183100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20241203 | 183000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20241203 | 182900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20241203 | 182800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20241203 | 182700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20241203 | 182600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20241203 | 182500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20241203 | 182400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20241203 | 182300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20241203 | 182200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20241203 | 182100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20241203 | 182000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20241203 | 181900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20241203 | 181800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20241203 | 181700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20241203 | 181600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20241203 | 181500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20241203 | 181400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20241203 | 181300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 93 | 20241203 | 181200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20241203 | 181100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20241203 | 181000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20241203 | 180900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20241203 | 180800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20241203 | 180700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20241203 | 180600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20241203 | 180500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20241203 | 180400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20241203 | 180300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20241203 | 180200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20241203 | 180100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20241203 | 180000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20241203 | 175900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20241203 | 175800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20241203 | 175700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20241203 | 175600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20241203 | 175500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20241203 | 175400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20241203 | 175300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20241203 | 175200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20241203 | 175100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20241203 | 175000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20241203 | 174900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20241203 | 174800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20241203 | 174700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20241203 | 174600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20241203 | 174500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20241203 | 174400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20241203 | 174300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 123 | 20241203 | 174200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20241203 | 174100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20241203 | 174000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20241203 | 173900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20241203 | 173800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20241203 | 173700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20241203 | 173600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20241203 | 173500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20241203 | 173400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20241203 | 173300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20241203 | 173200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20241203 | 173100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20241203 | 173000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20241203 | 172900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20241203 | 172800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20241203 | 172700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20241203 | 172600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20241203 | 172500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20241203 | 172400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20241203 | 172300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20241203 | 172200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20241203 | 172100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20241203 | 172000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20241203 | 171900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20241203 | 171800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20241203 | 171700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20241203 | 171600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20241203 | 171500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20241203 | 171400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20241203 | 171300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 153 | 20241203 | 171200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20241203 | 171100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20241203 | 171000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20241203 | 170900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20241203 | 170800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20241203 | 170700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20241203 | 170600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20241203 | 170500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20241203 | 170400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20241203 | 170300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20241203 | 170200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20241203 | 170100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20241203 | 170000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20241203 | 165900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20241203 | 165800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20241203 | 165700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20241203 | 165600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20241203 | 165500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20241203 | 165400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20241203 | 165300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20241203 | 165200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20241203 | 165100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20241203 | 165000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20241203 | 164900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20241203 | 164800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20241203 | 164700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20241203 | 164600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20241203 | 164500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20241203 | 164400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20241203 | 164300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 183 | 20241203 | 164200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20241203 | 164100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20241203 | 164000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20241203 | 163900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20241203 | 163800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20241203 | 163700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20241203 | 163600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20241203 | 163500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20241203 | 163400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20241203 | 163300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20241203 | 163200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20241203 | 163100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20241203 | 163000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20241203 | 162900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20241203 | 162800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20241203 | 162700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20241203 | 162600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20241203 | 162500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20241203 | 162400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20241203 | 162300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20241203 | 162200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20241203 | 162100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20241203 | 162000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20241203 | 161900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20241203 | 161800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20241203 | 161700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20241203 | 161600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20241203 | 161500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20241203 | 161400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20241203 | 161300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 213 | 20241203 | 161200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20241203 | 161100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20241203 | 161000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20241203 | 160900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20241203 | 160800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20241203 | 160700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20241203 | 160600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20241203 | 160500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20241203 | 160400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20241203 | 160300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20241203 | 160200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20241203 | 160100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20241203 | 160000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20241203 | 155900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20241203 | 155800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20241203 | 155700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20241203 | 155600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20241203 | 155500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20241203 | 155400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20241203 | 155300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20241203 | 155200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20241203 | 155100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20241203 | 155000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20241203 | 154900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20241203 | 154800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20241203 | 154700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20241203 | 154600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20241203 | 154500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20241203 | 154400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20241203 | 154300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 243 | 20241203 | 154200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20241203 | 154100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20241203 | 154000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20241203 | 153900 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20241203 | 153800 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20241203 | 153700 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20241203 | 153600 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20241203 | 153500 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20241203 | 153400 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20241203 | 153300 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20241203 | 153200 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20241203 | 153100 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20241203 | 153000 | 5988064100 | 34850 | 34850 | 34850 | 34850 | 3512 |
| 256 | 20241203 | 152900 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20241203 | 152800 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20241203 | 152700 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20241203 | 152600 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20241203 | 152500 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20241203 | 152400 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20241203 | 152300 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20241203 | 152200 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20241203 | 152100 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 265 | 20241203 | 152000 | 5865670900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20241203 | 151900 | 5865670900 | 35050 | 35050 | 35100 | 35000 | 1267 |
| 267 | 20241203 | 151800 | 5821308650 | 35050 | 35000 | 35050 | 35000 | 342 |
| 268 | 20241203 | 151700 | 5809324500 | 35050 | 35000 | 35050 | 35000 | 177 |
| 269 | 20241203 | 151600 | 5803128250 | 35050 | 35000 | 35050 | 35000 | 345 |
| 270 | 20241203 | 151500 | 5791041600 | 35000 | 35000 | 35050 | 34800 | 5680 |
| 271 | 20241203 | 151400 | 5592373000 | 35050 | 35000 | 35050 | 35000 | 60 |
| 272 | 20241203 | 151300 | 5590271300 | 35000 | 35050 | 35050 | 35000 | 375 |
| 273 | 20241203 | 151200 | 5577143350 | 35050 | 35050 | 35050 | 35000 | 160 |
| 274 | 20241203 | 151100 | 5571540350 | 35050 | 35050 | 35050 | 35050 | 10 |
| 275 | 20241203 | 151000 | 5571189850 | 35000 | 35100 | 35100 | 35000 | 2795 |
| 276 | 20241203 | 150900 | 5473233300 | 35050 | 35100 | 35100 | 35050 | 125 |
| 277 | 20241203 | 150800 | 5468847250 | 35100 | 35050 | 35100 | 35050 | 113 |
| 278 | 20241203 | 150700 | 5464884450 | 35100 | 35100 | 35100 | 35100 | 40 |
| 279 | 20241203 | 150600 | 5463480450 | 35100 | 35100 | 35100 | 35100 | 151 |
| 280 | 20241203 | 150500 | 5458180350 | 35050 | 35100 | 35100 | 35050 | 176 |
| 281 | 20241203 | 150400 | 5452003400 | 35100 | 35100 | 35100 | 35100 | 195 |
| 282 | 20241203 | 150300 | 5445158900 | 35100 | 35100 | 35100 | 35100 | 71 |
| 283 | 20241203 | 150200 | 5442666800 | 35100 | 35050 | 35100 | 35050 | 151 |
| 284 | 20241203 | 150100 | 5437374050 | 35050 | 35100 | 35100 | 35050 | 352 |
| 285 | 20241203 | 150000 | 5425019700 | 35050 | 35050 | 35100 | 35050 | 91 |
| 286 | 20241203 | 145900 | 5421825900 | 35050 | 35050 | 35050 | 35050 | 19 |
| 287 | 20241203 | 145800 | 5421159950 | 35050 | 35050 | 35050 | 35050 | 15 |
| 288 | 20241203 | 145700 | 5420634200 | 35050 | 35050 | 35050 | 35050 | 67 |
| 289 | 20241203 | 145600 | 5418285850 | 35050 | 35050 | 35050 | 35050 | 235 |
| 290 | 20241203 | 145500 | 5410049100 | 35050 | 35050 | 35050 | 35050 | 25 |
| 291 | 20241203 | 145400 | 5409172850 | 35100 | 35050 | 35100 | 35050 | 87 |
| 292 | 20241203 | 145300 | 5406122900 | 35050 | 35100 | 35100 | 35050 | 198 |
| 293 | 20241203 | 145200 | 5399173600 | 35100 | 35100 | 35100 | 35050 | 82 |
| 294 | 20241203 | 145100 | 5396295450 | 35100 | 35100 | 35100 | 35100 | 1 |
| 295 | 20241203 | 145000 | 5396260350 | 35100 | 35050 | 35100 | 35050 | 34 |
| 296 | 20241203 | 144900 | 5395067500 | 35050 | 35100 | 35100 | 35050 | 226 |
| 297 | 20241203 | 144800 | 5387139500 | 35100 | 35150 | 35150 | 35100 | 294 |
| 298 | 20241203 | 144700 | 5376819900 | 35150 | 35150 | 35200 | 35150 | 380 |
| 299 | 20241203 | 144600 | 5363459550 | 35200 | 35200 | 35200 | 35200 | 334 |
| 300 | 20241203 | 144500 | 5351702750 | 35200 | 35200 | 35250 | 35200 | 151 |
| 301 | 20241203 | 144400 | 5346383550 | 35200 | 35200 | 35200 | 35200 | 105 |
| 302 | 20241203 | 144300 | 5342687550 | 35150 | 35150 | 35150 | 35150 | 10 |
| 303 | 20241203 | 144200 | 5342336050 | 35150 | 35150 | 35150 | 35150 | 127 |
| 304 | 20241203 | 144100 | 5337872000 | 35150 | 35150 | 35150 | 35150 | 41 |
| 305 | 20241203 | 144000 | 5336430850 | 35150 | 35100 | 35150 | 35100 | 29 |
| 306 | 20241203 | 143900 | 5335412350 | 35100 | 35100 | 35100 | 35100 | 63 |
| 307 | 20241203 | 143800 | 5333201050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 308 | 20241203 | 143700 | 5333201050 | 35150 | 35150 | 35150 | 35100 | 59 |
| 309 | 20241203 | 143600 | 5331127700 | 35150 | 35150 | 35150 | 35150 | 2 |
| 310 | 20241203 | 143500 | 5331057400 | 35150 | 35150 | 35150 | 35150 | 167 |
| 311 | 20241203 | 143400 | 5325187350 | 35150 | 35100 | 35150 | 35100 | 1028 |
| 312 | 20241203 | 143300 | 5289104000 | 35150 | 35150 | 35150 | 35150 | 117 |
| 313 | 20241203 | 143200 | 5284991450 | 35150 | 35150 | 35150 | 35150 | 41 |
| 314 | 20241203 | 143100 | 5283550300 | 35150 | 35150 | 35150 | 35150 | 75 |
| 315 | 20241203 | 143000 | 5280914050 | 35100 | 35150 | 35150 | 35100 | 78 |
| 316 | 20241203 | 142900 | 5278172600 | 35100 | 35100 | 35100 | 35100 | 2 |
| 317 | 20241203 | 142800 | 5278102400 | 35150 | 35150 | 35150 | 35150 | 2 |
| 318 | 20241203 | 142700 | 5278032100 | 35150 | 35150 | 35150 | 35150 | 12 |
| 319 | 20241203 | 142600 | 5277610300 | 35100 | 35150 | 35150 | 35100 | 99 |
| 320 | 20241203 | 142500 | 5274130500 | 35100 | 35200 | 35200 | 35100 | 83 |
| 321 | 20241203 | 142400 | 5271216650 | 35200 | 35200 | 35200 | 35200 | 1 |
| 322 | 20241203 | 142300 | 5271181450 | 35150 | 35200 | 35200 | 35150 | 60 |
| 323 | 20241203 | 142200 | 5269072250 | 35150 | 35150 | 35150 | 35150 | 2 |
| 324 | 20241203 | 142100 | 5269001950 | 35150 | 35200 | 35200 | 35150 | 64 |
| 325 | 20241203 | 142000 | 5266749300 | 35200 | 35150 | 35200 | 35150 | 156 |
| 326 | 20241203 | 141900 | 5261263100 | 35150 | 35150 | 35200 | 35150 | 578 |
| 327 | 20241203 | 141800 | 5240940900 | 35150 | 35150 | 35150 | 35150 | 2 |
| 328 | 20241203 | 141700 | 5240870600 | 35150 | 35200 | 35200 | 35150 | 35 |
| 329 | 20241203 | 141600 | 5239640100 | 35150 | 35200 | 35200 | 35150 | 8 |
| 330 | 20241203 | 141500 | 5239358750 | 35200 | 35100 | 35200 | 35100 | 26 |
| 331 | 20241203 | 141400 | 5238445950 | 35050 | 35100 | 35100 | 35050 | 332 |
| 332 | 20241203 | 141300 | 5226798200 | 35150 | 35150 | 35150 | 35150 | 42 |
| 333 | 20241203 | 141200 | 5225321900 | 35150 | 35200 | 35200 | 35150 | 17 |
| 334 | 20241203 | 141100 | 5224723750 | 35200 | 35200 | 35200 | 35200 | 50 |
| 335 | 20241203 | 141000 | 5222963750 | 35200 | 35200 | 35200 | 35200 | 1 |
| 336 | 20241203 | 140900 | 5222928550 | 35150 | 35150 | 35150 | 35150 | 40 |
| 337 | 20241203 | 140800 | 5221522550 | 35200 | 35200 | 35200 | 35200 | 45 |
| 338 | 20241203 | 140700 | 5219938550 | 35150 | 35150 | 35150 | 35100 | 366 |
| 339 | 20241203 | 140600 | 5207085300 | 35150 | 35100 | 35150 | 35100 | 19 |
| 340 | 20241203 | 140500 | 5206417500 | 35200 | 35150 | 35200 | 35050 | 1479 |
| 341 | 20241203 | 140400 | 5154526150 | 35150 | 35250 | 35250 | 35150 | 13 |
| 342 | 20241203 | 140300 | 5154069100 | 35200 | 35150 | 35200 | 35150 | 308 |
| 343 | 20241203 | 140200 | 5143239650 | 35200 | 35200 | 35200 | 35200 | 232 |
| 344 | 20241203 | 140100 | 5135073250 | 35200 | 35250 | 35250 | 35200 | 767 |
| 345 | 20241203 | 140000 | 5108073900 | 35200 | 35200 | 35200 | 35200 | 117 |
| 346 | 20241203 | 135900 | 5103955500 | 35250 | 35250 | 35250 | 35200 | 140 |
| 347 | 20241203 | 135800 | 5099020750 | 35250 | 35200 | 35250 | 35200 | 334 |
| 348 | 20241203 | 135700 | 5087247750 | 35250 | 35250 | 35250 | 35250 | 5 |
| 349 | 20241203 | 135600 | 5087071500 | 35250 | 35200 | 35250 | 35200 | 728 |
| 350 | 20241203 | 135500 | 5061441500 | 35150 | 35150 | 35150 | 35150 | 11 |
| 351 | 20241203 | 135400 | 5061054850 | 35200 | 35200 | 35200 | 35150 | 21 |
| 352 | 20241203 | 135300 | 5060316150 | 35200 | 35150 | 35200 | 35150 | 219 |
| 353 | 20241203 | 135200 | 5052613000 | 35150 | 35100 | 35150 | 35100 | 61 |
| 354 | 20241203 | 135100 | 5050469000 | 35100 | 35100 | 35100 | 35100 | 132 |
| 355 | 20241203 | 135000 | 5045835800 | 35100 | 35050 | 35100 | 35050 | 165 |
| 356 | 20241203 | 134900 | 5040052300 | 35000 | 35000 | 35000 | 35000 | 102 |
| 357 | 20241203 | 134800 | 5036482300 | 35000 | 34950 | 35000 | 34950 | 383 |
| 358 | 20241203 | 134700 | 5023081050 | 34950 | 34950 | 34950 | 34950 | 164 |
| 359 | 20241203 | 134600 | 5017349250 | 34950 | 34950 | 34950 | 34950 | 5 |
| 360 | 20241203 | 134500 | 5017174500 | 34950 | 34950 | 35000 | 34950 | 89 |
| 361 | 20241203 | 134400 | 5014063300 | 34900 | 34900 | 34950 | 34900 | 101 |
| 362 | 20241203 | 134300 | 5010535350 | 34900 | 34900 | 34900 | 34900 | 48 |
| 363 | 20241203 | 134200 | 5008860150 | 34900 | 34950 | 34950 | 34900 | 55 |
| 364 | 20241203 | 134100 | 5006938150 | 34950 | 35000 | 35000 | 34900 | 757 |
| 365 | 20241203 | 134000 | 4980466950 | 35000 | 35000 | 35000 | 35000 | 137 |
| 366 | 20241203 | 133900 | 4975671950 | 35000 | 35000 | 35000 | 35000 | 189 |
| 367 | 20241203 | 133800 | 4969056950 | 35000 | 35050 | 35050 | 35000 | 188 |
| 368 | 20241203 | 133700 | 4962476100 | 35050 | 35050 | 35100 | 35050 | 260 |
| 369 | 20241203 | 133600 | 4953362500 | 35050 | 35050 | 35050 | 35050 | 69 |
| 370 | 20241203 | 133500 | 4950944050 | 35050 | 35050 | 35050 | 35050 | 284 |
| 371 | 20241203 | 133400 | 4940989850 | 35100 | 35100 | 35100 | 35100 | 18 |
| 372 | 20241203 | 133300 | 4940358050 | 35100 | 35100 | 35100 | 35100 | 40 |
| 373 | 20241203 | 133200 | 4938954050 | 35100 | 35100 | 35100 | 35100 | 671 |
| 374 | 20241203 | 133100 | 4915401950 | 35100 | 35050 | 35100 | 35050 | 580 |
| 375 | 20241203 | 133000 | 4895065850 | 35100 | 35100 | 35100 | 35100 | 40 |
| 376 | 20241203 | 132900 | 4893661850 | 35100 | 35050 | 35100 | 35050 | 25 |
| 377 | 20241203 | 132800 | 4892785500 | 35100 | 35100 | 35100 | 35100 | 55 |
| 378 | 20241203 | 132700 | 4890855000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 379 | 20241203 | 132600 | 4890855000 | 35100 | 35050 | 35100 | 35050 | 60 |
| 380 | 20241203 | 132500 | 4888751350 | 35100 | 35050 | 35100 | 35050 | 29 |
| 381 | 20241203 | 132400 | 4887733850 | 35050 | 35050 | 35050 | 35050 | 4 |
| 382 | 20241203 | 132300 | 4887593650 | 35100 | 35050 | 35100 | 35050 | 113 |
| 383 | 20241203 | 132200 | 4883632350 | 35050 | 35050 | 35050 | 35050 | 35 |
| 384 | 20241203 | 132100 | 4882405600 | 35050 | 35100 | 35100 | 35050 | 1971 |
| 385 | 20241203 | 132000 | 4813280450 | 35200 | 35150 | 35200 | 35150 | 15 |
| 386 | 20241203 | 131900 | 4812752850 | 35150 | 35150 | 35200 | 35100 | 291 |
| 387 | 20241203 | 131800 | 4802523600 | 35150 | 35150 | 35150 | 35150 | 45 |
| 388 | 20241203 | 131700 | 4800941850 | 35150 | 35150 | 35150 | 35150 | 122 |
| 389 | 20241203 | 131600 | 4796653550 | 35150 | 35150 | 35150 | 35150 | 37 |
| 390 | 20241203 | 131500 | 4795353000 | 35100 | 35100 | 35150 | 35100 | 31 |
| 391 | 20241203 | 131400 | 4794264800 | 35100 | 35100 | 35150 | 35100 | 281 |
| 392 | 20241203 | 131300 | 4784391850 | 35150 | 35150 | 35200 | 35150 | 343 |
| 393 | 20241203 | 131200 | 4772335350 | 35150 | 35100 | 35150 | 35100 | 117 |
| 394 | 20241203 | 131100 | 4768222850 | 35100 | 35100 | 35100 | 35100 | 16 |
| 395 | 20241203 | 131000 | 4767661250 | 35100 | 35100 | 35100 | 35050 | 154 |
| 396 | 20241203 | 130900 | 4762260000 | 35100 | 35100 | 35150 | 35100 | 563 |
| 397 | 20241203 | 130800 | 4742498650 | 35150 | 35100 | 35200 | 35100 | 153 |
| 398 | 20241203 | 130700 | 4737125100 | 35050 | 35100 | 35250 | 34650 | 2261 |
| 399 | 20241203 | 130600 | 4658108400 | 35100 | 35050 | 35150 | 35050 | 288 |
| 400 | 20241203 | 130500 | 4647995250 | 35050 | 35250 | 35250 | 35050 | 786 |
| 401 | 20241203 | 130400 | 4620354650 | 35250 | 35350 | 35350 | 35200 | 732 |
| 402 | 20241203 | 130300 | 4594539450 | 35350 | 35350 | 35350 | 35300 | 259 |
| 403 | 20241203 | 130200 | 4585386950 | 35400 | 35400 | 35400 | 35350 | 346 |
| 404 | 20241203 | 130100 | 4573144100 | 35400 | 35300 | 35400 | 35300 | 1773 |
| 405 | 20241203 | 130000 | 4510490650 | 35200 | 35550 | 35600 | 35200 | 1322 |
| 406 | 20241203 | 125900 | 4463712450 | 35500 | 35150 | 35600 | 35150 | 5966 |
| 407 | 20241203 | 125800 | 4252744650 | 35150 | 35150 | 35150 | 35150 | 1351 |
| 408 | 20241203 | 125700 | 4205257000 | 35150 | 35100 | 35150 | 35100 | 195 |
| 409 | 20241203 | 125600 | 4198403750 | 35150 | 35100 | 35150 | 35100 | 474 |
| 410 | 20241203 | 125500 | 4181753400 | 35100 | 34900 | 35100 | 34900 | 1691 |
| 411 | 20241203 | 125400 | 4122453400 | 34900 | 34950 | 34950 | 34900 | 250 |
| 412 | 20241203 | 125300 | 4113723100 | 34950 | 34900 | 34950 | 34900 | 164 |
| 413 | 20241203 | 125200 | 4107993300 | 34800 | 34900 | 34950 | 34800 | 393 |
| 414 | 20241203 | 125100 | 4094291650 | 34900 | 34950 | 35000 | 34900 | 381 |
| 415 | 20241203 | 125000 | 4080975350 | 34950 | 35000 | 35000 | 34950 | 599 |
| 416 | 20241203 | 124900 | 4060017800 | 35000 | 34900 | 35000 | 34900 | 1503 |
| 417 | 20241203 | 124800 | 4007435800 | 34900 | 34800 | 34900 | 34800 | 423 |
| 418 | 20241203 | 124700 | 3992695550 | 34800 | 34800 | 34800 | 34800 | 4 |
| 419 | 20241203 | 124600 | 3992556350 | 34800 | 34800 | 34850 | 34800 | 152 |
| 420 | 20241203 | 124500 | 3987265300 | 34800 | 34800 | 34800 | 34800 | 33 |
| 421 | 20241203 | 124400 | 3986116900 | 34750 | 34750 | 34750 | 34700 | 301 |
| 422 | 20241203 | 124300 | 3975665500 | 34850 | 34800 | 34850 | 34800 | 248 |
| 423 | 20241203 | 124200 | 3967033400 | 34700 | 34800 | 34800 | 34700 | 5 |
| 424 | 20241203 | 124100 | 3966859800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 425 | 20241203 | 124000 | 3966859800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 426 | 20241203 | 123900 | 3966859800 | 34800 | 34800 | 34800 | 34800 | 1 |
| 427 | 20241203 | 123800 | 3966825000 | 34650 | 34750 | 34750 | 34650 | 21 |
| 428 | 20241203 | 123700 | 3966096250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 429 | 20241203 | 123600 | 3966096250 | 34700 | 34700 | 34700 | 34700 | 225 |
| 430 | 20241203 | 123500 | 3958288750 | 34700 | 34750 | 34750 | 34700 | 300 |
| 431 | 20241203 | 123400 | 3947873750 | 34800 | 34800 | 34800 | 34800 | 89 |
| 432 | 20241203 | 123300 | 3944776550 | 34750 | 34750 | 34750 | 34750 | 96 |
| 433 | 20241203 | 123200 | 3941440550 | 34700 | 34750 | 34750 | 34700 | 205 |
| 434 | 20241203 | 123100 | 3934317100 | 34750 | 34750 | 34750 | 34700 | 386 |
| 435 | 20241203 | 123000 | 3920909150 | 34750 | 34750 | 34750 | 34750 | 42 |
| 436 | 20241203 | 122900 | 3919449650 | 34750 | 34700 | 34750 | 34700 | 11 |
| 437 | 20241203 | 122800 | 3919067900 | 34700 | 34650 | 34700 | 34600 | 266 |
| 438 | 20241203 | 122700 | 3909855600 | 34650 | 34650 | 34650 | 34650 | 16 |
| 439 | 20241203 | 122600 | 3909301200 | 34650 | 34650 | 34650 | 34650 | 109 |
| 440 | 20241203 | 122500 | 3905524350 | 34650 | 34750 | 34750 | 34650 | 299 |
| 441 | 20241203 | 122400 | 3895151700 | 34750 | 34750 | 34800 | 34750 | 98 |
| 442 | 20241203 | 122300 | 3891745950 | 34750 | 34750 | 34800 | 34750 | 101 |
| 443 | 20241203 | 122200 | 3888233700 | 34700 | 34700 | 34700 | 34700 | 43 |
| 444 | 20241203 | 122100 | 3886741600 | 34750 | 34750 | 34750 | 34750 | 29 |
| 445 | 20241203 | 122000 | 3885733850 | 34800 | 34800 | 34800 | 34800 | 38 |
| 446 | 20241203 | 121900 | 3884411450 | 34750 | 34750 | 34750 | 34750 | 100 |
| 447 | 20241203 | 121800 | 3880936450 | 34750 | 34700 | 34750 | 34700 | 18 |
| 448 | 20241203 | 121700 | 3880311000 | 34750 | 34800 | 34800 | 34750 | 48 |
| 449 | 20241203 | 121600 | 3878642000 | 34750 | 34800 | 34850 | 34700 | 104 |
| 450 | 20241203 | 121500 | 3875027850 | 34800 | 34750 | 34800 | 34700 | 42 |
| 451 | 20241203 | 121400 | 3873568900 | 34700 | 34800 | 34800 | 34700 | 275 |
| 452 | 20241203 | 121300 | 3864020300 | 34800 | 34800 | 34850 | 34800 | 158 |
| 453 | 20241203 | 121200 | 3858519500 | 34800 | 34800 | 34800 | 34800 | 40 |
| 454 | 20241203 | 121100 | 3857127500 | 34800 | 34800 | 34800 | 34800 | 11 |
| 455 | 20241203 | 121000 | 3856744700 | 34800 | 34800 | 34800 | 34800 | 162 |
| 456 | 20241203 | 120900 | 3851107100 | 34850 | 34800 | 34850 | 34800 | 50 |
| 457 | 20241203 | 120800 | 3849365600 | 34800 | 34800 | 34800 | 34750 | 4 |
| 458 | 20241203 | 120700 | 3849226450 | 34800 | 34800 | 34800 | 34800 | 1 |
| 459 | 20241203 | 120600 | 3849191650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 460 | 20241203 | 120500 | 3849191650 | 34750 | 34750 | 34750 | 34700 | 264 |
| 461 | 20241203 | 120400 | 3840019400 | 34750 | 34750 | 34750 | 34750 | 2 |
| 462 | 20241203 | 120300 | 3839949900 | 34750 | 34750 | 34750 | 34750 | 4 |
| 463 | 20241203 | 120200 | 3839810900 | 34750 | 34850 | 34850 | 34750 | 26 |
| 464 | 20241203 | 120100 | 3838907300 | 34750 | 34750 | 34750 | 34750 | 4 |
| 465 | 20241203 | 120000 | 3838768300 | 34750 | 34800 | 34800 | 34700 | 200 |
| 466 | 20241203 | 115900 | 3831819300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 467 | 20241203 | 115800 | 3831819300 | 34750 | 34750 | 34750 | 34700 | 78 |
| 468 | 20241203 | 115700 | 3829108900 | 34800 | 34750 | 34800 | 34600 | 1019 |
| 469 | 20241203 | 115600 | 3793760650 | 34800 | 34850 | 34850 | 34800 | 465 |
| 470 | 20241203 | 115500 | 3777573800 | 34850 | 34850 | 34850 | 34850 | 12 |
| 471 | 20241203 | 115400 | 3777155600 | 34850 | 34850 | 34900 | 34850 | 163 |
| 472 | 20241203 | 115300 | 3771470050 | 34850 | 34900 | 34900 | 34850 | 14 |
| 473 | 20241203 | 115200 | 3770981600 | 34850 | 34850 | 34900 | 34850 | 164 |
| 474 | 20241203 | 115100 | 3765265750 | 34900 | 34900 | 34900 | 34900 | 39 |
| 475 | 20241203 | 115000 | 3763904650 | 34900 | 34900 | 34900 | 34900 | 59 |
| 476 | 20241203 | 114900 | 3761845550 | 34900 | 34900 | 34900 | 34900 | 59 |
| 477 | 20241203 | 114800 | 3759786450 | 34950 | 35000 | 35000 | 34950 | 76 |
| 478 | 20241203 | 114700 | 3757129550 | 35000 | 34900 | 35000 | 34900 | 329 |
| 479 | 20241203 | 114600 | 3745630500 | 34850 | 34850 | 34850 | 34850 | 64 |
| 480 | 20241203 | 114500 | 3743400100 | 34850 | 34850 | 34850 | 34850 | 1 |
| 481 | 20241203 | 114400 | 3743365250 | 34850 | 34850 | 34850 | 34850 | 114 |
| 482 | 20241203 | 114300 | 3739392350 | 34850 | 34800 | 34850 | 34800 | 40 |
| 483 | 20241203 | 114200 | 3737999000 | 34800 | 34800 | 34800 | 34800 | 103 |
| 484 | 20241203 | 114100 | 3734414600 | 34800 | 34750 | 34800 | 34750 | 22 |
| 485 | 20241203 | 114000 | 3733650000 | 34750 | 34750 | 34750 | 34700 | 95 |
| 486 | 20241203 | 113900 | 3730350900 | 34700 | 34750 | 34750 | 34700 | 115 |
| 487 | 20241203 | 113800 | 3726360350 | 34700 | 34700 | 34700 | 34700 | 55 |
| 488 | 20241203 | 113700 | 3724451850 | 34700 | 34750 | 34750 | 34700 | 257 |
| 489 | 20241203 | 113600 | 3715525750 | 34750 | 34800 | 34800 | 34750 | 88 |
| 490 | 20241203 | 113500 | 3712466150 | 34800 | 34750 | 34800 | 34750 | 360 |
| 491 | 20241203 | 113400 | 3699956100 | 34750 | 34800 | 34800 | 34750 | 82 |
| 492 | 20241203 | 113300 | 3697105550 | 34800 | 34800 | 34800 | 34800 | 89 |
| 493 | 20241203 | 113200 | 3694008350 | 34800 | 34850 | 34850 | 34800 | 107 |
| 494 | 20241203 | 113100 | 3690284500 | 34800 | 34850 | 34850 | 34800 | 101 |
| 495 | 20241203 | 113000 | 3686765250 | 34850 | 34850 | 34900 | 34850 | 774 |
| 496 | 20241203 | 112900 | 3659791150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 497 | 20241203 | 112800 | 3659791150 | 34850 | 34950 | 35000 | 34850 | 411 |
| 498 | 20241203 | 112700 | 3645428650 | 34800 | 34950 | 34950 | 34800 | 1839 |
| 499 | 20241203 | 112600 | 3581396150 | 34950 | 34900 | 34950 | 34900 | 45 |
| 500 | 20241203 | 112500 | 3579825600 | 34900 | 34900 | 35000 | 34900 | 630 |
| 501 | 20241203 | 112400 | 3557829800 | 34900 | 35000 | 35050 | 34900 | 696 |
| 502 | 20241203 | 112300 | 3533483000 | 35050 | 35100 | 35100 | 35000 | 392 |
| 503 | 20241203 | 112200 | 3519735100 | 35100 | 35050 | 35100 | 35050 | 3025 |
| 504 | 20241203 | 112100 | 3413621000 | 35050 | 34900 | 35050 | 34850 | 1171 |
| 505 | 20241203 | 112000 | 3372659800 | 34950 | 34900 | 34950 | 34850 | 847 |
| 506 | 20241203 | 111900 | 3343100700 | 34900 | 34850 | 34900 | 34850 | 1024 |
| 507 | 20241203 | 111800 | 3307400000 | 34900 | 34900 | 34900 | 34900 | 40 |
| 508 | 20241203 | 111700 | 3306004000 | 34900 | 34800 | 34900 | 34800 | 585 |
| 509 | 20241203 | 111600 | 3285608750 | 34800 | 34800 | 34850 | 34800 | 175 |
| 510 | 20241203 | 111500 | 3279518650 | 34800 | 34800 | 34800 | 34750 | 402 |
| 511 | 20241203 | 111400 | 3265529100 | 34800 | 34700 | 34800 | 34700 | 131 |
| 512 | 20241203 | 111300 | 3260975800 | 34700 | 34850 | 34850 | 34700 | 551 |
| 513 | 20241203 | 111200 | 3241816250 | 34900 | 34800 | 34900 | 34800 | 390 |
| 514 | 20241203 | 111100 | 3228231450 | 34800 | 34800 | 34800 | 34800 | 51 |
| 515 | 20241203 | 111000 | 3226456650 | 34750 | 34750 | 34750 | 34750 | 90 |
| 516 | 20241203 | 110900 | 3223329150 | 34750 | 34750 | 34750 | 34750 | 96 |
| 517 | 20241203 | 110800 | 3219993150 | 34750 | 34750 | 34750 | 34750 | 160 |
| 518 | 20241203 | 110700 | 3214433150 | 34750 | 34750 | 34750 | 34750 | 20 |
| 519 | 20241203 | 110600 | 3213738150 | 34750 | 34700 | 34750 | 34700 | 246 |
| 520 | 20241203 | 110500 | 3205197600 | 34650 | 34600 | 34650 | 34600 | 47 |
| 521 | 20241203 | 110400 | 3203570600 | 34600 | 34650 | 34650 | 34600 | 51 |
| 522 | 20241203 | 110300 | 3201803500 | 34600 | 34650 | 34650 | 34600 | 32 |
| 523 | 20241203 | 110200 | 3200696200 | 34650 | 34750 | 34750 | 34650 | 189 |
| 524 | 20241203 | 110100 | 3194144150 | 34650 | 34550 | 34650 | 34550 | 657 |
| 525 | 20241203 | 110000 | 3171429750 | 34500 | 34500 | 34550 | 34500 | 1063 |
| 526 | 20241203 | 105900 | 3134755250 | 34450 | 34450 | 34450 | 34450 | 1 |
| 527 | 20241203 | 105800 | 3134720800 | 34450 | 34500 | 34500 | 34450 | 1013 |
| 528 | 20241203 | 105700 | 3099789400 | 34500 | 34500 | 34500 | 34500 | 96 |
| 529 | 20241203 | 105600 | 3096477400 | 34500 | 34600 | 34600 | 34500 | 399 |
| 530 | 20241203 | 105500 | 3082698550 | 34600 | 34650 | 34650 | 34600 | 25 |
| 531 | 20241203 | 105400 | 3081832950 | 34550 | 34550 | 34550 | 34550 | 169 |
| 532 | 20241203 | 105300 | 3075994000 | 34550 | 34550 | 34650 | 34550 | 6 |
| 533 | 20241203 | 105200 | 3075786500 | 34650 | 34600 | 34650 | 34550 | 199 |
| 534 | 20241203 | 105100 | 3068907150 | 34550 | 34550 | 34600 | 34550 | 662 |
| 535 | 20241203 | 105000 | 3046028800 | 34600 | 34600 | 34600 | 34600 | 316 |
| 536 | 20241203 | 104900 | 3035095200 | 34600 | 34600 | 34600 | 34600 | 7 |
| 537 | 20241203 | 104800 | 3034853000 | 34550 | 34600 | 34600 | 34550 | 399 |
| 538 | 20241203 | 104700 | 3021067200 | 34600 | 34550 | 34600 | 34550 | 12 |
| 539 | 20241203 | 104600 | 3020652500 | 34550 | 34550 | 34550 | 34550 | 138 |
| 540 | 20241203 | 104500 | 3015884600 | 34600 | 34700 | 34700 | 34550 | 806 |
| 541 | 20241203 | 104400 | 2987998950 | 34700 | 34650 | 34700 | 34600 | 951 |
| 542 | 20241203 | 104300 | 2955073100 | 34600 | 34650 | 34700 | 34600 | 921 |
| 543 | 20241203 | 104200 | 2923189800 | 34650 | 34700 | 34700 | 34650 | 307 |
| 544 | 20241203 | 104100 | 2912544050 | 34700 | 34700 | 34700 | 34700 | 10 |
| 545 | 20241203 | 104000 | 2912197050 | 34700 | 34700 | 34700 | 34700 | 144 |
| 546 | 20241203 | 103900 | 2907200250 | 34750 | 34750 | 34750 | 34700 | 149 |
| 547 | 20241203 | 103800 | 2902027000 | 34750 | 34700 | 34750 | 34700 | 158 |
| 548 | 20241203 | 103700 | 2896541900 | 34700 | 34700 | 34700 | 34700 | 92 |
| 549 | 20241203 | 103600 | 2893349500 | 34600 | 34700 | 34750 | 34600 | 327 |
| 550 | 20241203 | 103500 | 2882020700 | 34750 | 34650 | 34750 | 34650 | 444 |
| 551 | 20241203 | 103400 | 2866596000 | 34650 | 34600 | 34650 | 34600 | 38 |
| 552 | 20241203 | 103300 | 2865279350 | 34650 | 34600 | 34650 | 34550 | 260 |
| 553 | 20241203 | 103200 | 2856285450 | 34550 | 34550 | 34600 | 34550 | 354 |
| 554 | 20241203 | 103100 | 2844054650 | 34550 | 34600 | 34650 | 34550 | 821 |
| 555 | 20241203 | 103000 | 2815673550 | 34600 | 34800 | 34800 | 34600 | 622 |
| 556 | 20241203 | 102900 | 2794109800 | 34800 | 34750 | 34800 | 34750 | 105 |
| 557 | 20241203 | 102800 | 2790459250 | 34750 | 34750 | 34750 | 34750 | 1 |
| 558 | 20241203 | 102700 | 2790424500 | 34650 | 34650 | 34650 | 34650 | 100 |
| 559 | 20241203 | 102600 | 2786959500 | 34650 | 34750 | 34750 | 34650 | 431 |
| 560 | 20241203 | 102500 | 2772013750 | 34750 | 34750 | 34800 | 34750 | 152 |
| 561 | 20241203 | 102400 | 2766729250 | 34800 | 34900 | 34900 | 34800 | 406 |
| 562 | 20241203 | 102300 | 2752568950 | 34900 | 34900 | 34900 | 34800 | 240 |
| 563 | 20241203 | 102200 | 2744209800 | 34900 | 34800 | 34900 | 34800 | 256 |
| 564 | 20241203 | 102100 | 2735282650 | 34800 | 34750 | 34800 | 34750 | 418 |
| 565 | 20241203 | 102000 | 2720743900 | 34700 | 34700 | 34700 | 34700 | 543 |
| 566 | 20241203 | 101900 | 2701901800 | 34700 | 34700 | 34750 | 34700 | 186 |
| 567 | 20241203 | 101800 | 2695446550 | 34700 | 34700 | 34700 | 34700 | 120 |
| 568 | 20241203 | 101700 | 2691282550 | 34650 | 34650 | 34650 | 34650 | 40 |
| 569 | 20241203 | 101600 | 2689896550 | 34650 | 34750 | 34750 | 34650 | 13 |
| 570 | 20241203 | 101500 | 2689446000 | 34650 | 34750 | 34750 | 34650 | 178 |
| 571 | 20241203 | 101400 | 2683262800 | 34650 | 34500 | 34650 | 34500 | 340 |
| 572 | 20241203 | 101300 | 2671495800 | 34550 | 34550 | 34550 | 34500 | 209 |
| 573 | 20241203 | 101200 | 2664281100 | 34500 | 34600 | 34600 | 34500 | 53 |
| 574 | 20241203 | 101100 | 2662449450 | 34600 | 34500 | 34600 | 34450 | 450 |
| 575 | 20241203 | 101000 | 2646921850 | 34500 | 34550 | 34600 | 34500 | 783 |
| 576 | 20241203 | 100900 | 2619873050 | 34600 | 34750 | 34750 | 34600 | 562 |
| 577 | 20241203 | 100800 | 2600404050 | 34700 | 34750 | 34800 | 34700 | 890 |
| 578 | 20241203 | 100700 | 2569452400 | 34750 | 34750 | 34750 | 34700 | 207 |
| 579 | 20241203 | 100600 | 2562259250 | 34800 | 34700 | 34800 | 34700 | 213 |
| 580 | 20241203 | 100500 | 2554867450 | 34700 | 34750 | 34750 | 34700 | 182 |
| 581 | 20241203 | 100400 | 2548544650 | 34700 | 34650 | 34800 | 34650 | 351 |
| 582 | 20241203 | 100300 | 2536352550 | 34650 | 34550 | 34750 | 34550 | 1171 |
| 583 | 20241203 | 100200 | 2495744900 | 34600 | 34350 | 34750 | 34350 | 2733 |
| 584 | 20241203 | 100100 | 2401471350 | 34450 | 34450 | 34500 | 34300 | 5322 |
| 585 | 20241203 | 100000 | 2218438450 | 34500 | 34550 | 34550 | 34450 | 1751 |
| 586 | 20241203 | 095900 | 2158050250 | 34550 | 34650 | 34650 | 34550 | 2365 |
| 587 | 20241203 | 095800 | 2076150500 | 34700 | 34700 | 34700 | 34700 | 276 |
| 588 | 20241203 | 095700 | 2066573300 | 34700 | 34700 | 34700 | 34700 | 269 |
| 589 | 20241203 | 095600 | 2057239000 | 34700 | 34800 | 34800 | 34700 | 1378 |
| 590 | 20241203 | 095500 | 2009387950 | 34800 | 34850 | 34850 | 34750 | 287 |
| 591 | 20241203 | 095400 | 1999399900 | 34800 | 34900 | 34900 | 34800 | 52 |
| 592 | 20241203 | 095300 | 1997585900 | 34950 | 34800 | 34950 | 34800 | 756 |
| 593 | 20241203 | 095200 | 1971233300 | 34750 | 34750 | 34750 | 34750 | 4 |
| 594 | 20241203 | 095100 | 1971094300 | 34800 | 34750 | 34800 | 34750 | 97 |
| 595 | 20241203 | 095000 | 1967722850 | 34750 | 34700 | 34750 | 34700 | 192 |
| 596 | 20241203 | 094900 | 1961054200 | 34700 | 34750 | 34750 | 34650 | 833 |
| 597 | 20241203 | 094800 | 1932143500 | 34750 | 34850 | 34850 | 34750 | 350 |
| 598 | 20241203 | 094700 | 1919963500 | 34800 | 34750 | 34850 | 34700 | 846 |
| 599 | 20241203 | 094600 | 1890511900 | 34850 | 34750 | 34850 | 34750 | 309 |
| 600 | 20241203 | 094500 | 1879759650 | 34800 | 34850 | 34850 | 34750 | 432 |
| 601 | 20241203 | 094400 | 1864725500 | 34800 | 34850 | 34850 | 34750 | 789 |
| 602 | 20241203 | 094300 | 1837269800 | 34850 | 34850 | 34850 | 34850 | 1 |
| 603 | 20241203 | 094200 | 1837234950 | 34850 | 34900 | 34900 | 34850 | 272 |
| 604 | 20241203 | 094100 | 1827742400 | 34900 | 34850 | 34900 | 34700 | 697 |
| 605 | 20241203 | 094000 | 1803472450 | 34900 | 34750 | 34900 | 34750 | 327 |
| 606 | 20241203 | 093900 | 1792100300 | 34750 | 34650 | 34800 | 34550 | 231 |
| 607 | 20241203 | 093800 | 1784091950 | 34650 | 34750 | 34750 | 34550 | 2097 |
| 608 | 20241203 | 093700 | 1711463950 | 34900 | 34650 | 34900 | 34600 | 1551 |
| 609 | 20241203 | 093600 | 1657705450 | 34600 | 34650 | 34750 | 34600 | 91 |
| 610 | 20241203 | 093500 | 1654551850 | 34600 | 34600 | 34650 | 34600 | 559 |
| 611 | 20241203 | 093400 | 1635200350 | 34550 | 34650 | 34650 | 34550 | 740 |
| 612 | 20241203 | 093300 | 1609600850 | 34650 | 34650 | 34750 | 34600 | 205 |
| 613 | 20241203 | 093200 | 1602497250 | 34650 | 34750 | 34750 | 34650 | 326 |
| 614 | 20241203 | 093100 | 1591185550 | 34750 | 34800 | 34800 | 34750 | 1091 |
| 615 | 20241203 | 093000 | 1553266150 | 34800 | 34850 | 34850 | 34750 | 767 |
| 616 | 20241203 | 092900 | 1526574500 | 34850 | 34850 | 34950 | 34850 | 432 |
| 617 | 20241203 | 092800 | 1511499700 | 34800 | 34950 | 34950 | 34800 | 826 |
| 618 | 20241203 | 092700 | 1482689150 | 35100 | 35100 | 35150 | 35000 | 765 |
| 619 | 20241203 | 092600 | 1455861150 | 35100 | 35050 | 35100 | 35000 | 602 |
| 620 | 20241203 | 092500 | 1434756150 | 35050 | 34850 | 35050 | 34850 | 630 |
| 621 | 20241203 | 092400 | 1412705450 | 34900 | 34900 | 34950 | 34850 | 159 |
| 622 | 20241203 | 092300 | 1407157350 | 34900 | 35050 | 35150 | 34900 | 1154 |
| 623 | 20241203 | 092200 | 1366716000 | 35050 | 34800 | 35100 | 34800 | 476 |
| 624 | 20241203 | 092100 | 1350081850 | 34800 | 34700 | 34800 | 34700 | 115 |
| 625 | 20241203 | 092000 | 1346089400 | 34700 | 35150 | 35200 | 34700 | 2627 |
| 626 | 20241203 | 091900 | 1254427100 | 35150 | 34950 | 35150 | 34950 | 2277 |
| 627 | 20241203 | 091800 | 1174614350 | 34950 | 34750 | 34950 | 34750 | 1687 |
| 628 | 20241203 | 091700 | 1115741100 | 34750 | 34550 | 34850 | 34550 | 1077 |
| 629 | 20241203 | 091600 | 1078322750 | 34550 | 34600 | 34650 | 34550 | 586 |
| 630 | 20241203 | 091500 | 1058064250 | 34650 | 34750 | 34900 | 34600 | 675 |
| 631 | 20241203 | 091400 | 1034618450 | 34750 | 34700 | 34900 | 34700 | 639 |
| 632 | 20241203 | 091300 | 1012365550 | 34750 | 34650 | 34750 | 34650 | 717 |
| 633 | 20241203 | 091200 | 987496800 | 34650 | 34600 | 34750 | 34500 | 831 |
| 634 | 20241203 | 091100 | 958749350 | 34600 | 34550 | 34650 | 34550 | 718 |
| 635 | 20241203 | 091000 | 933902050 | 34550 | 34700 | 34700 | 34550 | 2387 |
| 636 | 20241203 | 090900 | 851329700 | 34700 | 34700 | 34750 | 34650 | 372 |
| 637 | 20241203 | 090800 | 838422100 | 34650 | 34650 | 34800 | 34550 | 234 |
| 638 | 20241203 | 090700 | 830324950 | 34550 | 35000 | 35000 | 34500 | 3195 |
| 639 | 20241203 | 090600 | 719681650 | 34900 | 34550 | 34900 | 34500 | 1111 |
| 640 | 20241203 | 090500 | 681137550 | 34600 | 34450 | 34600 | 34350 | 1889 |
| 641 | 20241203 | 090400 | 615994000 | 34500 | 34950 | 35100 | 34450 | 4020 |
| 642 | 20241203 | 090300 | 476259350 | 34950 | 34950 | 35200 | 34800 | 3091 |
| 643 | 20241203 | 090200 | 368216900 | 34950 | 34750 | 34950 | 34600 | 1911 |
| 644 | 20241203 | 090100 | 301772750 | 34750 | 34650 | 34800 | 34350 | 3664 |
| 645 | 20241203 | 090000 | 175075800 | 34550 | 34200 | 34650 | 34200 | 5039 |