35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 195900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 3 | 20241204 | 195800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20241204 | 195700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20241204 | 195600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20241204 | 195500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20241204 | 195400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20241204 | 195300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20241204 | 195200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20241204 | 195100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20241204 | 195000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20241204 | 194900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20241204 | 194800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20241204 | 194700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20241204 | 194600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20241204 | 194500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20241204 | 194400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20241204 | 194300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20241204 | 194200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20241204 | 194100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20241204 | 194000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20241204 | 193900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20241204 | 193800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20241204 | 193700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20241204 | 193600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20241204 | 193500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20241204 | 193400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20241204 | 193300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20241204 | 193200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20241204 | 193100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20241204 | 193000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20241204 | 192900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 33 | 20241204 | 192800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20241204 | 192700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20241204 | 192600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20241204 | 192500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20241204 | 192400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20241204 | 192300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20241204 | 192200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20241204 | 192100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20241204 | 192000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20241204 | 191900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20241204 | 191800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20241204 | 191700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20241204 | 191600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20241204 | 191500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20241204 | 191400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20241204 | 191300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20241204 | 191200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20241204 | 191100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20241204 | 191000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20241204 | 190900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20241204 | 190800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20241204 | 190700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20241204 | 190600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20241204 | 190500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20241204 | 190400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20241204 | 190300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20241204 | 190200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20241204 | 190100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20241204 | 190000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20241204 | 185900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 63 | 20241204 | 185800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20241204 | 185700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20241204 | 185600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20241204 | 185500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20241204 | 185400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20241204 | 185300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20241204 | 185200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20241204 | 185100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20241204 | 185000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20241204 | 184900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20241204 | 184800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20241204 | 184700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20241204 | 184600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20241204 | 184500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20241204 | 184400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20241204 | 184300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20241204 | 184200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20241204 | 184100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20241204 | 184000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20241204 | 183900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20241204 | 183800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20241204 | 183700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20241204 | 183600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20241204 | 183500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20241204 | 183400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20241204 | 183300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20241204 | 183200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20241204 | 183100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20241204 | 183000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20241204 | 182900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 93 | 20241204 | 182800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20241204 | 182700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20241204 | 182600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20241204 | 182500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20241204 | 182400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20241204 | 182300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20241204 | 182200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20241204 | 182100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20241204 | 182000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20241204 | 181900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20241204 | 181800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20241204 | 181700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20241204 | 181600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20241204 | 181500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20241204 | 181400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20241204 | 181300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20241204 | 181200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20241204 | 181100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20241204 | 181000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20241204 | 180900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20241204 | 180800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20241204 | 180700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20241204 | 180600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20241204 | 180500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20241204 | 180400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20241204 | 180300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20241204 | 180200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20241204 | 180100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20241204 | 180000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20241204 | 175900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 123 | 20241204 | 175800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20241204 | 175700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20241204 | 175600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20241204 | 175500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20241204 | 175400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20241204 | 175300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20241204 | 175200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20241204 | 175100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20241204 | 175000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20241204 | 174900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20241204 | 174800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20241204 | 174700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20241204 | 174600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20241204 | 174500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20241204 | 174400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20241204 | 174300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20241204 | 174200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20241204 | 174100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20241204 | 174000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20241204 | 173900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20241204 | 173800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20241204 | 173700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20241204 | 173600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20241204 | 173500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20241204 | 173400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20241204 | 173300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20241204 | 173200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20241204 | 173100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20241204 | 173000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20241204 | 172900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 153 | 20241204 | 172800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20241204 | 172700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20241204 | 172600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20241204 | 172500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20241204 | 172400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20241204 | 172300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20241204 | 172200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20241204 | 172100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20241204 | 172000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20241204 | 171900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20241204 | 171800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20241204 | 171700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20241204 | 171600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20241204 | 171500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20241204 | 171400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20241204 | 171300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20241204 | 171200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20241204 | 171100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20241204 | 171000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20241204 | 170900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20241204 | 170800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20241204 | 170700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20241204 | 170600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20241204 | 170500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20241204 | 170400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20241204 | 170300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20241204 | 170200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20241204 | 170100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20241204 | 170000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20241204 | 165900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 183 | 20241204 | 165800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20241204 | 165700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20241204 | 165600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20241204 | 165500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20241204 | 165400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20241204 | 165300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20241204 | 165200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20241204 | 165100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20241204 | 165000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20241204 | 164900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20241204 | 164800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20241204 | 164700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20241204 | 164600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20241204 | 164500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20241204 | 164400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20241204 | 164300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20241204 | 164200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20241204 | 164100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20241204 | 164000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20241204 | 163900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20241204 | 163800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20241204 | 163700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20241204 | 163600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20241204 | 163500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20241204 | 163400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20241204 | 163300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20241204 | 163200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20241204 | 163100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20241204 | 163000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20241204 | 162900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 213 | 20241204 | 162800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20241204 | 162700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20241204 | 162600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20241204 | 162500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20241204 | 162400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20241204 | 162300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20241204 | 162200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20241204 | 162100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20241204 | 162000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20241204 | 161900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20241204 | 161800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20241204 | 161700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20241204 | 161600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20241204 | 161500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20241204 | 161400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20241204 | 161300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20241204 | 161200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20241204 | 161100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20241204 | 161000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20241204 | 160900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20241204 | 160800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20241204 | 160700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20241204 | 160600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20241204 | 160500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20241204 | 160400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20241204 | 160300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20241204 | 160200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20241204 | 160100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20241204 | 160000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20241204 | 155900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 243 | 20241204 | 155800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20241204 | 155700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20241204 | 155600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20241204 | 155500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20241204 | 155400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20241204 | 155300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20241204 | 155200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20241204 | 155100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20241204 | 155000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 252 | 20241204 | 154900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 253 | 20241204 | 154800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 254 | 20241204 | 154700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 255 | 20241204 | 154600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 256 | 20241204 | 154500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 257 | 20241204 | 154400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 258 | 20241204 | 154300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 259 | 20241204 | 154200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 260 | 20241204 | 154100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 261 | 20241204 | 154000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 262 | 20241204 | 153900 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 263 | 20241204 | 153800 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 264 | 20241204 | 153700 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 265 | 20241204 | 153600 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 266 | 20241204 | 153500 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 267 | 20241204 | 153400 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 268 | 20241204 | 153300 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 269 | 20241204 | 153200 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 270 | 20241204 | 153100 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 0 |
| 271 | 20241204 | 153000 | 5040561450 | 34950 | 34950 | 34950 | 34950 | 1105 |
| 272 | 20241204 | 152900 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 273 | 20241204 | 152800 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 274 | 20241204 | 152700 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 275 | 20241204 | 152600 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 276 | 20241204 | 152500 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 277 | 20241204 | 152400 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 278 | 20241204 | 152300 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 279 | 20241204 | 152200 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 280 | 20241204 | 152100 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 281 | 20241204 | 152000 | 5001941700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 282 | 20241204 | 151900 | 5001941700 | 34950 | 34950 | 35100 | 34950 | 258 |
| 283 | 20241204 | 151800 | 4992912200 | 34950 | 34950 | 35000 | 34900 | 548 |
| 284 | 20241204 | 151700 | 4973769550 | 34950 | 35000 | 35050 | 34950 | 405 |
| 285 | 20241204 | 151600 | 4959602400 | 34950 | 34900 | 35050 | 34900 | 4646 |
| 286 | 20241204 | 151500 | 4797019600 | 34900 | 34900 | 34950 | 34850 | 217 |
| 287 | 20241204 | 151400 | 4789446500 | 34850 | 34850 | 34900 | 34850 | 205 |
| 288 | 20241204 | 151300 | 4782295200 | 34850 | 34900 | 34900 | 34800 | 407 |
| 289 | 20241204 | 151200 | 4768099550 | 34850 | 34900 | 34900 | 34850 | 331 |
| 290 | 20241204 | 151100 | 4756557650 | 34850 | 34850 | 34900 | 34800 | 325 |
| 291 | 20241204 | 151000 | 4745226950 | 34850 | 34850 | 34850 | 34800 | 356 |
| 292 | 20241204 | 150900 | 4732822250 | 34800 | 34800 | 34850 | 34750 | 218 |
| 293 | 20241204 | 150800 | 4725228850 | 34750 | 34750 | 34800 | 34700 | 405 |
| 294 | 20241204 | 150700 | 4711147500 | 34700 | 34800 | 34850 | 34700 | 437 |
| 295 | 20241204 | 150600 | 4695949350 | 34800 | 34800 | 34850 | 34800 | 258 |
| 296 | 20241204 | 150500 | 4686970600 | 34800 | 34800 | 34800 | 34800 | 300 |
| 297 | 20241204 | 150400 | 4676530600 | 34800 | 34800 | 34800 | 34750 | 154 |
| 298 | 20241204 | 150300 | 4671174000 | 34750 | 34750 | 34750 | 34700 | 285 |
| 299 | 20241204 | 150200 | 4661282600 | 34750 | 34750 | 34750 | 34750 | 283 |
| 300 | 20241204 | 150100 | 4651448350 | 34700 | 34700 | 34750 | 34650 | 350 |
| 301 | 20241204 | 150000 | 4639296550 | 34700 | 34700 | 34700 | 34650 | 279 |
| 302 | 20241204 | 145900 | 4629615550 | 34700 | 34700 | 34700 | 34650 | 116 |
| 303 | 20241204 | 145800 | 4625590450 | 34700 | 34650 | 34700 | 34650 | 294 |
| 304 | 20241204 | 145700 | 4615395750 | 34700 | 34700 | 34700 | 34650 | 242 |
| 305 | 20241204 | 145600 | 4607006200 | 34700 | 34650 | 34700 | 34650 | 119 |
| 306 | 20241204 | 145500 | 4602878500 | 34650 | 34600 | 34700 | 34600 | 371 |
| 307 | 20241204 | 145400 | 4590033100 | 34650 | 34650 | 34650 | 34650 | 110 |
| 308 | 20241204 | 145300 | 4586221600 | 34650 | 34700 | 34700 | 34650 | 272 |
| 309 | 20241204 | 145200 | 4576792500 | 34700 | 34700 | 34700 | 34700 | 221 |
| 310 | 20241204 | 145100 | 4569123800 | 34650 | 34650 | 34650 | 34650 | 93 |
| 311 | 20241204 | 145000 | 4565901350 | 34650 | 34650 | 34700 | 34600 | 171 |
| 312 | 20241204 | 144900 | 4559976200 | 34650 | 34650 | 34650 | 34600 | 163 |
| 313 | 20241204 | 144800 | 4554329700 | 34650 | 34650 | 34650 | 34600 | 114 |
| 314 | 20241204 | 144700 | 4550380050 | 34650 | 34750 | 34750 | 34650 | 349 |
| 315 | 20241204 | 144600 | 4538270000 | 34750 | 34750 | 34750 | 34700 | 104 |
| 316 | 20241204 | 144500 | 4534656100 | 34750 | 34750 | 34750 | 34750 | 85 |
| 317 | 20241204 | 144400 | 4531702350 | 34750 | 34800 | 34800 | 34700 | 476 |
| 318 | 20241204 | 144300 | 4515160500 | 34800 | 34750 | 34800 | 34750 | 151 |
| 319 | 20241204 | 144200 | 4509913000 | 34750 | 34750 | 34750 | 34750 | 647 |
| 320 | 20241204 | 144100 | 4487429750 | 34750 | 34700 | 34750 | 34700 | 185 |
| 321 | 20241204 | 144000 | 4481005750 | 34700 | 34700 | 34700 | 34700 | 751 |
| 322 | 20241204 | 143900 | 4454946050 | 34700 | 34700 | 34700 | 34700 | 149 |
| 323 | 20241204 | 143800 | 4449775750 | 34700 | 34700 | 34700 | 34700 | 315 |
| 324 | 20241204 | 143700 | 4438845250 | 34700 | 34700 | 34700 | 34650 | 149 |
| 325 | 20241204 | 143600 | 4433676650 | 34700 | 34650 | 34700 | 34650 | 93 |
| 326 | 20241204 | 143500 | 4430452550 | 34650 | 34700 | 34700 | 34650 | 298 |
| 327 | 20241204 | 143400 | 4420124550 | 34700 | 34700 | 34700 | 34700 | 95 |
| 328 | 20241204 | 143300 | 4416828050 | 34700 | 34700 | 34700 | 34700 | 108 |
| 329 | 20241204 | 143200 | 4413080450 | 34700 | 34650 | 34700 | 34650 | 228 |
| 330 | 20241204 | 143100 | 4405169250 | 34650 | 34650 | 34650 | 34600 | 142 |
| 331 | 20241204 | 143000 | 4400249050 | 34650 | 34700 | 34700 | 34650 | 84 |
| 332 | 20241204 | 142900 | 4397337350 | 34700 | 34700 | 34700 | 34650 | 128 |
| 333 | 20241204 | 142800 | 4392897250 | 34700 | 34750 | 34750 | 34700 | 123 |
| 334 | 20241204 | 142700 | 4388625300 | 34750 | 34750 | 34750 | 34750 | 98 |
| 335 | 20241204 | 142600 | 4385219800 | 34750 | 34700 | 34750 | 34700 | 281 |
| 336 | 20241204 | 142500 | 4375459250 | 34700 | 34650 | 34700 | 34650 | 265 |
| 337 | 20241204 | 142400 | 4366273000 | 34650 | 34800 | 34800 | 34600 | 604 |
| 338 | 20241204 | 142300 | 4345309250 | 34800 | 34800 | 34800 | 34750 | 114 |
| 339 | 20241204 | 142200 | 4341342150 | 34800 | 34800 | 34800 | 34750 | 528 |
| 340 | 20241204 | 142100 | 4322969400 | 34800 | 34800 | 34800 | 34750 | 112 |
| 341 | 20241204 | 142000 | 4319072300 | 34800 | 34800 | 34800 | 34800 | 114 |
| 342 | 20241204 | 141900 | 4315105100 | 34800 | 34750 | 34800 | 34750 | 308 |
| 343 | 20241204 | 141800 | 4304400450 | 34750 | 34750 | 34750 | 34750 | 104 |
| 344 | 20241204 | 141700 | 4300786450 | 34750 | 34700 | 34750 | 34700 | 197 |
| 345 | 20241204 | 141600 | 4293946150 | 34700 | 34700 | 34700 | 34700 | 316 |
| 346 | 20241204 | 141500 | 4282980950 | 34700 | 34700 | 34700 | 34700 | 113 |
| 347 | 20241204 | 141400 | 4279059850 | 34700 | 34700 | 34700 | 34650 | 205 |
| 348 | 20241204 | 141300 | 4271951200 | 34700 | 34700 | 34700 | 34700 | 98 |
| 349 | 20241204 | 141200 | 4268550600 | 34700 | 34700 | 34700 | 34700 | 233 |
| 350 | 20241204 | 141100 | 4260465500 | 34700 | 34700 | 34700 | 34700 | 215 |
| 351 | 20241204 | 141000 | 4253005000 | 34700 | 34700 | 34700 | 34700 | 152 |
| 352 | 20241204 | 140900 | 4247730600 | 34700 | 34700 | 34700 | 34700 | 85 |
| 353 | 20241204 | 140800 | 4244781100 | 34700 | 34650 | 34700 | 34650 | 89 |
| 354 | 20241204 | 140700 | 4241695300 | 34650 | 34700 | 34700 | 34650 | 211 |
| 355 | 20241204 | 140600 | 4234379400 | 34700 | 34700 | 34750 | 34650 | 138 |
| 356 | 20241204 | 140500 | 4229588300 | 34700 | 34700 | 34700 | 34650 | 1672 |
| 357 | 20241204 | 140400 | 4171570200 | 34650 | 34750 | 34750 | 34650 | 424 |
| 358 | 20241204 | 140300 | 4156857700 | 34750 | 34750 | 34800 | 34750 | 195 |
| 359 | 20241204 | 140200 | 4150080000 | 34800 | 34750 | 34800 | 34750 | 378 |
| 360 | 20241204 | 140100 | 4136934650 | 34750 | 34750 | 34750 | 34750 | 155 |
| 361 | 20241204 | 140000 | 4131548400 | 34750 | 34750 | 34800 | 34750 | 70 |
| 362 | 20241204 | 135900 | 4129114600 | 34800 | 34750 | 34800 | 34700 | 234 |
| 363 | 20241204 | 135800 | 4120981100 | 34750 | 34800 | 34800 | 34700 | 139 |
| 364 | 20241204 | 135700 | 4116148550 | 34800 | 34750 | 34800 | 34750 | 142 |
| 365 | 20241204 | 135600 | 4111210000 | 34750 | 34750 | 34800 | 34750 | 222 |
| 366 | 20241204 | 135500 | 4103493700 | 34750 | 34750 | 34750 | 34750 | 88 |
| 367 | 20241204 | 135400 | 4100435700 | 34700 | 34750 | 34750 | 34700 | 272 |
| 368 | 20241204 | 135300 | 4090985200 | 34800 | 34750 | 34800 | 34750 | 471 |
| 369 | 20241204 | 135200 | 4074602500 | 34750 | 34750 | 34750 | 34700 | 69 |
| 370 | 20241204 | 135100 | 4072205000 | 34750 | 34750 | 34750 | 34700 | 99 |
| 371 | 20241204 | 135000 | 4068764800 | 34750 | 34750 | 34750 | 34750 | 150 |
| 372 | 20241204 | 134900 | 4063552300 | 34750 | 34750 | 34750 | 34750 | 157 |
| 373 | 20241204 | 134800 | 4058096550 | 34750 | 34800 | 34800 | 34700 | 406 |
| 374 | 20241204 | 134700 | 4043986400 | 34800 | 34850 | 34850 | 34800 | 91 |
| 375 | 20241204 | 134600 | 4040819250 | 34850 | 34800 | 34850 | 34800 | 284 |
| 376 | 20241204 | 134500 | 4030930400 | 34850 | 34800 | 34850 | 34800 | 199 |
| 377 | 20241204 | 134400 | 4024001100 | 34800 | 34850 | 34850 | 34750 | 157 |
| 378 | 20241204 | 134300 | 4018537700 | 34800 | 34850 | 34850 | 34750 | 201 |
| 379 | 20241204 | 134200 | 4011548350 | 34800 | 34750 | 34850 | 34750 | 73 |
| 380 | 20241204 | 134100 | 4009007550 | 34800 | 34750 | 34800 | 34700 | 272 |
| 381 | 20241204 | 134000 | 3999554850 | 34750 | 34750 | 34750 | 34700 | 120 |
| 382 | 20241204 | 133900 | 3995385150 | 34650 | 34900 | 34900 | 34650 | 2129 |
| 383 | 20241204 | 133800 | 3921470950 | 34900 | 34850 | 34900 | 34800 | 173 |
| 384 | 20241204 | 133700 | 3915441150 | 34850 | 34800 | 34850 | 34800 | 223 |
| 385 | 20241204 | 133600 | 3907670350 | 34800 | 34800 | 34850 | 34800 | 107 |
| 386 | 20241204 | 133500 | 3903944400 | 34850 | 34800 | 34850 | 34750 | 393 |
| 387 | 20241204 | 133400 | 3890267050 | 34800 | 34850 | 34850 | 34800 | 187 |
| 388 | 20241204 | 133300 | 3883752150 | 34800 | 34750 | 34850 | 34750 | 222 |
| 389 | 20241204 | 133200 | 3876029900 | 34750 | 34750 | 34750 | 34750 | 97 |
| 390 | 20241204 | 133100 | 3872659150 | 34700 | 34650 | 34750 | 34650 | 181 |
| 391 | 20241204 | 133000 | 3866374100 | 34650 | 34450 | 34650 | 34450 | 2531 |
| 392 | 20241204 | 132900 | 3779010250 | 34500 | 34500 | 34500 | 34450 | 88 |
| 393 | 20241204 | 132800 | 3775975100 | 34450 | 34400 | 34500 | 34400 | 536 |
| 394 | 20241204 | 132700 | 3757510100 | 34350 | 34350 | 34350 | 34300 | 523 |
| 395 | 20241204 | 132600 | 3739545950 | 34350 | 34350 | 34350 | 34300 | 555 |
| 396 | 20241204 | 132500 | 3720507950 | 34350 | 34350 | 34350 | 34350 | 31 |
| 397 | 20241204 | 132400 | 3719443100 | 34350 | 34350 | 34350 | 34350 | 13 |
| 398 | 20241204 | 132300 | 3718996550 | 34350 | 34350 | 34350 | 34350 | 7 |
| 399 | 20241204 | 132200 | 3718756100 | 34350 | 34350 | 34350 | 34350 | 24 |
| 400 | 20241204 | 132100 | 3717931700 | 34350 | 34350 | 34350 | 34300 | 102 |
| 401 | 20241204 | 132000 | 3714429750 | 34300 | 34300 | 34300 | 34250 | 247 |
| 402 | 20241204 | 131900 | 3705959850 | 34350 | 34350 | 34350 | 34350 | 97 |
| 403 | 20241204 | 131800 | 3702627900 | 34350 | 34350 | 34400 | 34350 | 157 |
| 404 | 20241204 | 131700 | 3697234600 | 34350 | 34350 | 34400 | 34350 | 3 |
| 405 | 20241204 | 131600 | 3697131500 | 34350 | 34350 | 34350 | 34350 | 9 |
| 406 | 20241204 | 131500 | 3696822350 | 34300 | 34300 | 34300 | 34300 | 152 |
| 407 | 20241204 | 131400 | 3691608750 | 34300 | 34300 | 34300 | 34300 | 1 |
| 408 | 20241204 | 131300 | 3691574450 | 34300 | 34300 | 34300 | 34300 | 168 |
| 409 | 20241204 | 131200 | 3685812050 | 34250 | 34400 | 34400 | 34250 | 439 |
| 410 | 20241204 | 131100 | 3670745350 | 34400 | 34400 | 34400 | 34400 | 0 |
| 411 | 20241204 | 131000 | 3670745350 | 34400 | 34400 | 34400 | 34400 | 44 |
| 412 | 20241204 | 130900 | 3669231750 | 34400 | 34400 | 34450 | 34350 | 1030 |
| 413 | 20241204 | 130800 | 3633819700 | 34400 | 34400 | 34400 | 34400 | 45 |
| 414 | 20241204 | 130700 | 3632271700 | 34450 | 34450 | 34450 | 34450 | 17 |
| 415 | 20241204 | 130600 | 3631686050 | 34450 | 34450 | 34450 | 34450 | 10 |
| 416 | 20241204 | 130500 | 3631341550 | 34450 | 34400 | 34450 | 34400 | 17 |
| 417 | 20241204 | 130400 | 3630756400 | 34400 | 34450 | 34450 | 34400 | 50 |
| 418 | 20241204 | 130300 | 3629035900 | 34450 | 34400 | 34450 | 34400 | 125 |
| 419 | 20241204 | 130200 | 3624734100 | 34450 | 34400 | 34450 | 34400 | 112 |
| 420 | 20241204 | 130100 | 3620878000 | 34450 | 34400 | 34450 | 34400 | 930 |
| 421 | 20241204 | 130000 | 3588874450 | 34400 | 34400 | 34400 | 34400 | 17 |
| 422 | 20241204 | 125900 | 3588289650 | 34350 | 34350 | 34350 | 34350 | 0 |
| 423 | 20241204 | 125800 | 3588289650 | 34350 | 34400 | 34400 | 34350 | 110 |
| 424 | 20241204 | 125700 | 3584509650 | 34400 | 34400 | 34400 | 34400 | 9 |
| 425 | 20241204 | 125600 | 3584200050 | 34400 | 34400 | 34400 | 34400 | 99 |
| 426 | 20241204 | 125500 | 3580794450 | 34400 | 34350 | 34400 | 34350 | 254 |
| 427 | 20241204 | 125400 | 3572069050 | 34350 | 34350 | 34350 | 34350 | 92 |
| 428 | 20241204 | 125300 | 3568908850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 429 | 20241204 | 125200 | 3568908850 | 34350 | 34350 | 34350 | 34350 | 6 |
| 430 | 20241204 | 125100 | 3568702750 | 34350 | 34350 | 34350 | 34350 | 196 |
| 431 | 20241204 | 125000 | 3561970150 | 34350 | 34350 | 34350 | 34350 | 167 |
| 432 | 20241204 | 124900 | 3556233700 | 34350 | 34300 | 34350 | 34300 | 238 |
| 433 | 20241204 | 124800 | 3548068300 | 34250 | 34250 | 34250 | 34250 | 1 |
| 434 | 20241204 | 124700 | 3548034050 | 34250 | 34250 | 34300 | 34250 | 70 |
| 435 | 20241204 | 124600 | 3545633700 | 34300 | 34300 | 34300 | 34300 | 127 |
| 436 | 20241204 | 124500 | 3541277600 | 34250 | 34300 | 34300 | 34250 | 146 |
| 437 | 20241204 | 124400 | 3536276900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 438 | 20241204 | 124300 | 3536276900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 439 | 20241204 | 124200 | 3536276900 | 34250 | 34350 | 34350 | 34200 | 576 |
| 440 | 20241204 | 124100 | 3516530250 | 34350 | 34350 | 34350 | 34350 | 0 |
| 441 | 20241204 | 124000 | 3516530250 | 34350 | 34350 | 34350 | 34350 | 76 |
| 442 | 20241204 | 123900 | 3513919650 | 34350 | 34350 | 34350 | 34350 | 0 |
| 443 | 20241204 | 123800 | 3513919650 | 34350 | 34350 | 34350 | 34350 | 1 |
| 444 | 20241204 | 123700 | 3513885300 | 34350 | 34350 | 34350 | 34350 | 99 |
| 445 | 20241204 | 123600 | 3510484650 | 34350 | 34350 | 34350 | 34350 | 1 |
| 446 | 20241204 | 123500 | 3510450300 | 34350 | 34350 | 34350 | 34350 | 23 |
| 447 | 20241204 | 123400 | 3509660250 | 34350 | 34350 | 34350 | 34300 | 119 |
| 448 | 20241204 | 123300 | 3505573650 | 34350 | 34350 | 34350 | 34350 | 0 |
| 449 | 20241204 | 123200 | 3505573650 | 34350 | 34350 | 34350 | 34350 | 14 |
| 450 | 20241204 | 123100 | 3505092750 | 34350 | 34350 | 34350 | 34350 | 52 |
| 451 | 20241204 | 123000 | 3503306550 | 34250 | 34300 | 34300 | 34250 | 115 |
| 452 | 20241204 | 122900 | 3499362550 | 34300 | 34300 | 34300 | 34300 | 9 |
| 453 | 20241204 | 122800 | 3499053850 | 34300 | 34300 | 34300 | 34300 | 167 |
| 454 | 20241204 | 122700 | 3493325750 | 34300 | 34300 | 34300 | 34300 | 7 |
| 455 | 20241204 | 122600 | 3493085650 | 34300 | 34300 | 34300 | 34300 | 25 |
| 456 | 20241204 | 122500 | 3492228150 | 34300 | 34250 | 34300 | 34250 | 14 |
| 457 | 20241204 | 122400 | 3491748450 | 34300 | 34350 | 34350 | 34300 | 67 |
| 458 | 20241204 | 122300 | 3489450300 | 34300 | 34350 | 34350 | 34300 | 38 |
| 459 | 20241204 | 122200 | 3488146850 | 34300 | 34350 | 34350 | 34300 | 30 |
| 460 | 20241204 | 122100 | 3487117000 | 34350 | 34350 | 34350 | 34350 | 40 |
| 461 | 20241204 | 122000 | 3485743000 | 34450 | 34300 | 34450 | 34300 | 395 |
| 462 | 20241204 | 121900 | 3472164100 | 34350 | 34300 | 34350 | 34300 | 164 |
| 463 | 20241204 | 121800 | 3466530950 | 34300 | 34350 | 34350 | 34300 | 262 |
| 464 | 20241204 | 121700 | 3457532250 | 34450 | 34450 | 34450 | 34400 | 8 |
| 465 | 20241204 | 121600 | 3457256700 | 34450 | 34450 | 34450 | 34450 | 1 |
| 466 | 20241204 | 121500 | 3457222250 | 34450 | 34450 | 34450 | 34450 | 15 |
| 467 | 20241204 | 121400 | 3456705500 | 34450 | 34400 | 34450 | 34400 | 8 |
| 468 | 20241204 | 121300 | 3456430250 | 34400 | 34450 | 34450 | 34400 | 84 |
| 469 | 20241204 | 121200 | 3453540050 | 34400 | 34400 | 34400 | 34400 | 62 |
| 470 | 20241204 | 121100 | 3451407250 | 34350 | 34400 | 34400 | 34350 | 116 |
| 471 | 20241204 | 121000 | 3447422600 | 34400 | 34400 | 34400 | 34350 | 42 |
| 472 | 20241204 | 120900 | 3445978800 | 34400 | 34400 | 34400 | 34400 | 9 |
| 473 | 20241204 | 120800 | 3445669200 | 34350 | 34350 | 34350 | 34350 | 5 |
| 474 | 20241204 | 120700 | 3445497450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 475 | 20241204 | 120600 | 3445497450 | 34350 | 34350 | 34350 | 34350 | 0 |
| 476 | 20241204 | 120500 | 3445497450 | 34350 | 34350 | 34350 | 34350 | 63 |
| 477 | 20241204 | 120400 | 3443333400 | 34350 | 34400 | 34400 | 34350 | 118 |
| 478 | 20241204 | 120300 | 3439279250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 479 | 20241204 | 120200 | 3439279250 | 34400 | 34400 | 34400 | 34400 | 14 |
| 480 | 20241204 | 120100 | 3438797650 | 34500 | 34450 | 34500 | 34450 | 131 |
| 481 | 20241204 | 120000 | 3434284300 | 34450 | 34400 | 34450 | 34350 | 249 |
| 482 | 20241204 | 115900 | 3425718650 | 34400 | 34500 | 34500 | 34350 | 2029 |
| 483 | 20241204 | 115800 | 3355911800 | 34500 | 34500 | 34500 | 34500 | 10 |
| 484 | 20241204 | 115700 | 3355566800 | 34500 | 34450 | 34500 | 34450 | 114 |
| 485 | 20241204 | 115600 | 3351635500 | 34400 | 34450 | 34450 | 34400 | 11 |
| 486 | 20241204 | 115500 | 3351256600 | 34450 | 34450 | 34450 | 34450 | 18 |
| 487 | 20241204 | 115400 | 3350636500 | 34500 | 34400 | 34500 | 34400 | 141 |
| 488 | 20241204 | 115300 | 3345778600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 489 | 20241204 | 115200 | 3345778600 | 34400 | 34400 | 34400 | 34400 | 89 |
| 490 | 20241204 | 115100 | 3342717000 | 34450 | 34500 | 34500 | 34450 | 247 |
| 491 | 20241204 | 115000 | 3334203400 | 34500 | 34600 | 34600 | 34500 | 105 |
| 492 | 20241204 | 114900 | 3330580750 | 34600 | 34600 | 34600 | 34500 | 137 |
| 493 | 20241204 | 114800 | 3325843350 | 34450 | 34400 | 34550 | 34400 | 2618 |
| 494 | 20241204 | 114700 | 3235654000 | 34400 | 34250 | 34400 | 34250 | 353 |
| 495 | 20241204 | 114600 | 3223552450 | 34200 | 34200 | 34200 | 34200 | 552 |
| 496 | 20241204 | 114500 | 3204674050 | 34200 | 34200 | 34200 | 34200 | 4 |
| 497 | 20241204 | 114400 | 3204537250 | 34150 | 34200 | 34200 | 34150 | 81 |
| 498 | 20241204 | 114300 | 3201767200 | 34200 | 34200 | 34200 | 34100 | 15 |
| 499 | 20241204 | 114200 | 3201254300 | 34200 | 34200 | 34200 | 34200 | 7 |
| 500 | 20241204 | 114100 | 3201014900 | 34150 | 34100 | 34150 | 34100 | 211 |
| 501 | 20241204 | 114000 | 3193819450 | 34150 | 34150 | 34150 | 34150 | 9 |
| 502 | 20241204 | 113900 | 3193512100 | 34150 | 34100 | 34150 | 34100 | 35 |
| 503 | 20241204 | 113800 | 3192317000 | 34150 | 34250 | 34250 | 34150 | 408 |
| 504 | 20241204 | 113700 | 3178364550 | 34250 | 34250 | 34250 | 34250 | 27 |
| 505 | 20241204 | 113600 | 3177439800 | 34200 | 34150 | 34200 | 34150 | 249 |
| 506 | 20241204 | 113500 | 3168931500 | 34250 | 34200 | 34250 | 34200 | 63 |
| 507 | 20241204 | 113400 | 3166776550 | 34200 | 34200 | 34200 | 34150 | 44 |
| 508 | 20241204 | 113300 | 3165272250 | 34200 | 34200 | 34200 | 34200 | 19 |
| 509 | 20241204 | 113200 | 3164622450 | 34200 | 34200 | 34200 | 34200 | 68 |
| 510 | 20241204 | 113100 | 3162296850 | 34150 | 34200 | 34200 | 34150 | 31 |
| 511 | 20241204 | 113000 | 3161237000 | 34200 | 34250 | 34250 | 34200 | 177 |
| 512 | 20241204 | 112900 | 3155183000 | 34250 | 34250 | 34250 | 34250 | 98 |
| 513 | 20241204 | 112800 | 3151826500 | 34250 | 34300 | 34300 | 34200 | 62 |
| 514 | 20241204 | 112700 | 3149703700 | 34250 | 34350 | 34350 | 34250 | 911 |
| 515 | 20241204 | 112600 | 3118472100 | 34350 | 34350 | 34350 | 34350 | 263 |
| 516 | 20241204 | 112500 | 3109438050 | 34350 | 34350 | 34350 | 34300 | 36 |
| 517 | 20241204 | 112400 | 3108202450 | 34350 | 34350 | 34350 | 34350 | 8 |
| 518 | 20241204 | 112300 | 3107927650 | 34300 | 34400 | 34400 | 34300 | 46 |
| 519 | 20241204 | 112200 | 3106347550 | 34400 | 34400 | 34400 | 34350 | 456 |
| 520 | 20241204 | 112100 | 3090682400 | 34400 | 34400 | 34400 | 34400 | 10 |
| 521 | 20241204 | 112000 | 3090338400 | 34400 | 34350 | 34400 | 34300 | 78 |
| 522 | 20241204 | 111900 | 3087656000 | 34400 | 34400 | 34400 | 34400 | 15 |
| 523 | 20241204 | 111800 | 3087140000 | 34350 | 34300 | 34400 | 34300 | 939 |
| 524 | 20241204 | 111700 | 3054930850 | 34250 | 34150 | 34250 | 34150 | 2358 |
| 525 | 20241204 | 111600 | 2974274850 | 34200 | 34200 | 34200 | 34200 | 8 |
| 526 | 20241204 | 111500 | 2974001250 | 34200 | 34200 | 34200 | 34200 | 36 |
| 527 | 20241204 | 111400 | 2972770050 | 34200 | 34200 | 34200 | 34200 | 126 |
| 528 | 20241204 | 111300 | 2968460850 | 34200 | 34200 | 34200 | 34150 | 28 |
| 529 | 20241204 | 111200 | 2967503300 | 34200 | 34200 | 34200 | 34200 | 16 |
| 530 | 20241204 | 111100 | 2966956100 | 34200 | 34200 | 34200 | 34150 | 125 |
| 531 | 20241204 | 111000 | 2962682650 | 34150 | 34250 | 34250 | 34150 | 240 |
| 532 | 20241204 | 110900 | 2954473400 | 34250 | 34250 | 34250 | 34200 | 17 |
| 533 | 20241204 | 110800 | 2953891300 | 34250 | 34250 | 34250 | 34250 | 27 |
| 534 | 20241204 | 110700 | 2952966550 | 34250 | 34150 | 34250 | 34150 | 835 |
| 535 | 20241204 | 110600 | 2924435850 | 34100 | 34150 | 34150 | 34100 | 8 |
| 536 | 20241204 | 110500 | 2924162700 | 34100 | 34100 | 34100 | 34100 | 100 |
| 537 | 20241204 | 110400 | 2920752700 | 34150 | 34050 | 34150 | 34050 | 151 |
| 538 | 20241204 | 110300 | 2915596150 | 34050 | 34100 | 34100 | 34050 | 340 |
| 539 | 20241204 | 110200 | 2904005000 | 34150 | 34150 | 34150 | 34150 | 7 |
| 540 | 20241204 | 110100 | 2903765950 | 34200 | 34200 | 34200 | 34150 | 121 |
| 541 | 20241204 | 110000 | 2899627800 | 34200 | 34150 | 34200 | 34150 | 11 |
| 542 | 20241204 | 105900 | 2899251950 | 34100 | 34150 | 34150 | 34100 | 54 |
| 543 | 20241204 | 105800 | 2897410350 | 34150 | 34050 | 34150 | 34050 | 129 |
| 544 | 20241204 | 105700 | 2893007450 | 34100 | 34050 | 34100 | 34050 | 72 |
| 545 | 20241204 | 105600 | 2890555250 | 34050 | 34100 | 34100 | 34050 | 37 |
| 546 | 20241204 | 105500 | 2889293850 | 34100 | 34250 | 34250 | 34100 | 1120 |
| 547 | 20241204 | 105400 | 2851016750 | 34250 | 34250 | 34250 | 34250 | 1 |
| 548 | 20241204 | 105300 | 2850982500 | 34250 | 34250 | 34250 | 34250 | 100 |
| 549 | 20241204 | 105200 | 2847557500 | 34250 | 34200 | 34250 | 34200 | 322 |
| 550 | 20241204 | 105100 | 2836539500 | 34200 | 34200 | 34250 | 34200 | 436 |
| 551 | 20241204 | 105000 | 2821627350 | 34200 | 34200 | 34200 | 34200 | 11 |
| 552 | 20241204 | 104900 | 2821251150 | 34200 | 34200 | 34200 | 34200 | 53 |
| 553 | 20241204 | 104800 | 2819438550 | 34200 | 34200 | 34200 | 34200 | 120 |
| 554 | 20241204 | 104700 | 2815334550 | 34150 | 34150 | 34150 | 34150 | 215 |
| 555 | 20241204 | 104600 | 2807992300 | 34100 | 34150 | 34150 | 34100 | 777 |
| 556 | 20241204 | 104500 | 2781462150 | 34200 | 34200 | 34200 | 34200 | 18 |
| 557 | 20241204 | 104400 | 2780846550 | 34200 | 34200 | 34200 | 34200 | 27 |
| 558 | 20241204 | 104300 | 2779923150 | 34200 | 34200 | 34200 | 34200 | 214 |
| 559 | 20241204 | 104200 | 2772604350 | 34200 | 34200 | 34200 | 34200 | 27 |
| 560 | 20241204 | 104100 | 2771680950 | 34200 | 34250 | 34250 | 34150 | 267 |
| 561 | 20241204 | 104000 | 2762555700 | 34250 | 34350 | 34350 | 34250 | 794 |
| 562 | 20241204 | 103900 | 2735313450 | 34350 | 34350 | 34350 | 34350 | 7 |
| 563 | 20241204 | 103800 | 2735073000 | 34300 | 34350 | 34350 | 34300 | 8 |
| 564 | 20241204 | 103700 | 2734798250 | 34350 | 34350 | 34350 | 34350 | 177 |
| 565 | 20241204 | 103600 | 2728718300 | 34300 | 34300 | 34350 | 34300 | 97 |
| 566 | 20241204 | 103500 | 2725391150 | 34250 | 34250 | 34250 | 34250 | 7 |
| 567 | 20241204 | 103400 | 2725151400 | 34250 | 34250 | 34350 | 34250 | 403 |
| 568 | 20241204 | 103300 | 2711310850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 569 | 20241204 | 103200 | 2711310850 | 34250 | 34300 | 34300 | 34250 | 6 |
| 570 | 20241204 | 103100 | 2711105150 | 34300 | 34300 | 34300 | 34200 | 16 |
| 571 | 20241204 | 103000 | 2710556450 | 34300 | 34300 | 34350 | 34250 | 119 |
| 572 | 20241204 | 102900 | 2706476500 | 34300 | 34400 | 34400 | 34300 | 371 |
| 573 | 20241204 | 102800 | 2693734900 | 34400 | 34400 | 34400 | 34400 | 70 |
| 574 | 20241204 | 102700 | 2691326900 | 34400 | 34200 | 34600 | 34100 | 3781 |
| 575 | 20241204 | 102600 | 2561334250 | 34250 | 34250 | 34250 | 34250 | 337 |
| 576 | 20241204 | 102500 | 2549792000 | 34250 | 34150 | 34250 | 34150 | 1607 |
| 577 | 20241204 | 102400 | 2494895250 | 34150 | 34150 | 34150 | 34100 | 805 |
| 578 | 20241204 | 102300 | 2467420000 | 34150 | 34150 | 34150 | 34100 | 461 |
| 579 | 20241204 | 102200 | 2451696750 | 34150 | 34150 | 34250 | 34150 | 1740 |
| 580 | 20241204 | 102100 | 2392193550 | 34150 | 34200 | 34200 | 34150 | 719 |
| 581 | 20241204 | 102000 | 2367632400 | 34250 | 34250 | 34250 | 34250 | 32 |
| 582 | 20241204 | 101900 | 2366536400 | 34300 | 34350 | 34400 | 34200 | 793 |
| 583 | 20241204 | 101800 | 2339297450 | 34350 | 34250 | 34350 | 34150 | 586 |
| 584 | 20241204 | 101700 | 2319219000 | 34250 | 34250 | 34350 | 34150 | 462 |
| 585 | 20241204 | 101600 | 2303390150 | 34250 | 34500 | 34500 | 34250 | 1037 |
| 586 | 20241204 | 101500 | 2267744900 | 34500 | 34650 | 34700 | 34450 | 658 |
| 587 | 20241204 | 101400 | 2245023300 | 34700 | 34800 | 34800 | 34650 | 956 |
| 588 | 20241204 | 101300 | 2211877550 | 34800 | 34850 | 34850 | 34800 | 100 |
| 589 | 20241204 | 101200 | 2208395900 | 34850 | 34850 | 34900 | 34800 | 287 |
| 590 | 20241204 | 101100 | 2198396050 | 34850 | 34900 | 34950 | 34850 | 190 |
| 591 | 20241204 | 101000 | 2191765000 | 34950 | 34950 | 35050 | 34950 | 225 |
| 592 | 20241204 | 100900 | 2183898650 | 34950 | 35050 | 35100 | 34900 | 146 |
| 593 | 20241204 | 100800 | 2178791900 | 35050 | 35000 | 35150 | 34900 | 670 |
| 594 | 20241204 | 100700 | 2155337550 | 35100 | 35000 | 35150 | 35000 | 371 |
| 595 | 20241204 | 100600 | 2142332700 | 35000 | 35250 | 35250 | 34950 | 609 |
| 596 | 20241204 | 100500 | 2120909250 | 35250 | 35250 | 35250 | 35250 | 90 |
| 597 | 20241204 | 100400 | 2117736750 | 35200 | 35300 | 35300 | 35150 | 184 |
| 598 | 20241204 | 100300 | 2111258000 | 35250 | 35150 | 35300 | 35150 | 412 |
| 599 | 20241204 | 100200 | 2096743100 | 35150 | 35200 | 35200 | 35150 | 425 |
| 600 | 20241204 | 100100 | 2081799350 | 35200 | 35150 | 35200 | 35150 | 114 |
| 601 | 20241204 | 100000 | 2077791150 | 35150 | 35150 | 35200 | 35100 | 202 |
| 602 | 20241204 | 095900 | 2070685450 | 35150 | 35100 | 35150 | 35050 | 228 |
| 603 | 20241204 | 095800 | 2062682300 | 35100 | 34950 | 35100 | 34950 | 247 |
| 604 | 20241204 | 095700 | 2054015800 | 35000 | 35000 | 35000 | 35000 | 195 |
| 605 | 20241204 | 095600 | 2047190800 | 35000 | 35000 | 35000 | 34950 | 258 |
| 606 | 20241204 | 095500 | 2038162000 | 35000 | 35000 | 35000 | 34900 | 179 |
| 607 | 20241204 | 095400 | 2031897500 | 34900 | 34950 | 35000 | 34900 | 592 |
| 608 | 20241204 | 095300 | 2011223700 | 34950 | 34950 | 35000 | 34900 | 648 |
| 609 | 20241204 | 095200 | 1988579900 | 34950 | 35000 | 35000 | 34950 | 251 |
| 610 | 20241204 | 095100 | 1979794950 | 35000 | 35000 | 35000 | 35000 | 632 |
| 611 | 20241204 | 095000 | 1957674950 | 34950 | 34950 | 35000 | 34950 | 250 |
| 612 | 20241204 | 094900 | 1948933400 | 35000 | 35000 | 35000 | 35000 | 117 |
| 613 | 20241204 | 094800 | 1944838400 | 34950 | 34950 | 35000 | 34950 | 183 |
| 614 | 20241204 | 094700 | 1938442400 | 34900 | 34900 | 34900 | 34900 | 119 |
| 615 | 20241204 | 094600 | 1934289300 | 34900 | 34850 | 34900 | 34800 | 113 |
| 616 | 20241204 | 094500 | 1930346400 | 34850 | 34800 | 34900 | 34800 | 189 |
| 617 | 20241204 | 094400 | 1923757150 | 34800 | 34750 | 34800 | 34750 | 256 |
| 618 | 20241204 | 094300 | 1914857200 | 34750 | 34650 | 34800 | 34650 | 496 |
| 619 | 20241204 | 094200 | 1897652700 | 34800 | 34900 | 34950 | 34650 | 1062 |
| 620 | 20241204 | 094100 | 1860733250 | 34900 | 34950 | 35000 | 34850 | 430 |
| 621 | 20241204 | 094000 | 1845716450 | 34950 | 34950 | 35000 | 34950 | 1050 |
| 622 | 20241204 | 093900 | 1809008100 | 34900 | 34950 | 34950 | 34900 | 284 |
| 623 | 20241204 | 093800 | 1799090850 | 35000 | 34900 | 35000 | 34900 | 1285 |
| 624 | 20241204 | 093700 | 1754133850 | 34900 | 34900 | 35000 | 34900 | 68 |
| 625 | 20241204 | 093600 | 1751755500 | 34950 | 34950 | 34950 | 34900 | 169 |
| 626 | 20241204 | 093500 | 1745851200 | 34950 | 35000 | 35100 | 34950 | 244 |
| 627 | 20241204 | 093400 | 1737302900 | 34950 | 35050 | 35050 | 34900 | 355 |
| 628 | 20241204 | 093300 | 1724883750 | 35100 | 35000 | 35100 | 35000 | 88 |
| 629 | 20241204 | 093200 | 1721798350 | 35050 | 35050 | 35200 | 34950 | 179 |
| 630 | 20241204 | 093100 | 1715526450 | 35050 | 35000 | 35200 | 34850 | 5427 |
| 631 | 20241204 | 093000 | 1525326500 | 35000 | 34950 | 35000 | 34950 | 353 |
| 632 | 20241204 | 092900 | 1512980500 | 34950 | 34900 | 35000 | 34850 | 304 |
| 633 | 20241204 | 092800 | 1502359950 | 34900 | 34750 | 34950 | 34750 | 413 |
| 634 | 20241204 | 092700 | 1487976650 | 34750 | 34950 | 35050 | 34750 | 1899 |
| 635 | 20241204 | 092600 | 1421715450 | 35000 | 35050 | 35150 | 34950 | 1234 |
| 636 | 20241204 | 092500 | 1378474700 | 35150 | 35150 | 35150 | 35150 | 47 |
| 637 | 20241204 | 092400 | 1376822650 | 35150 | 35200 | 35200 | 35000 | 518 |
| 638 | 20241204 | 092300 | 1358642200 | 35250 | 35300 | 35400 | 35200 | 1990 |
| 639 | 20241204 | 092200 | 1288427550 | 35300 | 35300 | 35350 | 35250 | 656 |
| 640 | 20241204 | 092100 | 1265269150 | 35350 | 35050 | 35350 | 35050 | 5106 |
| 641 | 20241204 | 092000 | 1085688800 | 35000 | 34950 | 35050 | 34950 | 2026 |
| 642 | 20241204 | 091900 | 1014786850 | 34950 | 34600 | 34950 | 34600 | 8459 |
| 643 | 20241204 | 091800 | 720672650 | 34600 | 34650 | 34700 | 34600 | 678 |
| 644 | 20241204 | 091700 | 697178600 | 34650 | 34600 | 34700 | 34600 | 458 |
| 645 | 20241204 | 091600 | 681290400 | 34650 | 34650 | 34700 | 34600 | 1053 |
| 646 | 20241204 | 091500 | 644806650 | 34650 | 34400 | 34700 | 34400 | 1001 |
| 647 | 20241204 | 091400 | 610228950 | 34500 | 34600 | 34600 | 34400 | 1244 |
| 648 | 20241204 | 091300 | 567343800 | 34600 | 34650 | 34700 | 34600 | 144 |
| 649 | 20241204 | 091200 | 562357650 | 34650 | 34450 | 34700 | 34400 | 575 |
| 650 | 20241204 | 091100 | 542471950 | 34450 | 34500 | 34550 | 34400 | 2554 |
| 651 | 20241204 | 091000 | 454444300 | 34500 | 34450 | 34500 | 34450 | 125 |
| 652 | 20241204 | 090900 | 450137050 | 34450 | 34350 | 34450 | 34350 | 660 |
| 653 | 20241204 | 090800 | 427432950 | 34300 | 34200 | 34400 | 34200 | 236 |
| 654 | 20241204 | 090700 | 419334750 | 34200 | 34350 | 34400 | 34200 | 389 |
| 655 | 20241204 | 090600 | 405993850 | 34400 | 34150 | 34500 | 34150 | 2043 |
| 656 | 20241204 | 090500 | 335908750 | 34150 | 34000 | 34200 | 34000 | 3388 |
| 657 | 20241204 | 090400 | 220339950 | 34050 | 34050 | 34100 | 34050 | 219 |
| 658 | 20241204 | 090300 | 212878600 | 34050 | 33850 | 34100 | 33850 | 1613 |
| 659 | 20241204 | 090200 | 158029300 | 33850 | 33500 | 33950 | 33000 | 1038 |
| 660 | 20241204 | 090100 | 123211800 | 33700 | 33500 | 33700 | 33500 | 496 |
| 661 | 20241204 | 090000 | 106530050 | 33700 | 33000 | 33700 | 33000 | 3214 |