36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 200300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 3 | 20241202 | 200200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20241202 | 200100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20241202 | 200000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20241202 | 195900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20241202 | 195800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20241202 | 195700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20241202 | 195600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20241202 | 195500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20241202 | 195400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20241202 | 195300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20241202 | 195200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20241202 | 195100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20241202 | 195000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20241202 | 194900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20241202 | 194800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20241202 | 194700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20241202 | 194600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20241202 | 194500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20241202 | 194400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20241202 | 194300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20241202 | 194200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20241202 | 194100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20241202 | 194000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20241202 | 193900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20241202 | 193800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20241202 | 193700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20241202 | 193600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20241202 | 193500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20241202 | 193400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20241202 | 193300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 33 | 20241202 | 193200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20241202 | 193100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20241202 | 193000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20241202 | 192900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20241202 | 192800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20241202 | 192700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20241202 | 192600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20241202 | 192500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20241202 | 192400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20241202 | 192300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20241202 | 192200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20241202 | 192100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20241202 | 192000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20241202 | 191900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20241202 | 191800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20241202 | 191700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20241202 | 191600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20241202 | 191500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20241202 | 191400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20241202 | 191300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20241202 | 191200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20241202 | 191100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20241202 | 191000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20241202 | 190900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20241202 | 190800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20241202 | 190700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20241202 | 190600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20241202 | 190500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20241202 | 190400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20241202 | 190300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 63 | 20241202 | 190200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20241202 | 190100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20241202 | 190000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20241202 | 185900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20241202 | 185800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20241202 | 185700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20241202 | 185600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20241202 | 185500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20241202 | 185400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20241202 | 185300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20241202 | 185200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20241202 | 185100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20241202 | 185000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20241202 | 184900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20241202 | 184800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20241202 | 184700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20241202 | 184600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20241202 | 184500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20241202 | 184400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20241202 | 184300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20241202 | 184200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20241202 | 184100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20241202 | 184000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20241202 | 183900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20241202 | 183800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20241202 | 183700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20241202 | 183600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20241202 | 183500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20241202 | 183400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20241202 | 183300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 93 | 20241202 | 183200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20241202 | 183100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20241202 | 183000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20241202 | 182900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20241202 | 182800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20241202 | 182700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20241202 | 182600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20241202 | 182500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20241202 | 182400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20241202 | 182300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20241202 | 182200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20241202 | 182100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20241202 | 182000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20241202 | 181900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20241202 | 181800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20241202 | 181700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20241202 | 181600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20241202 | 181500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20241202 | 181400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20241202 | 181300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20241202 | 181200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20241202 | 181100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20241202 | 181000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20241202 | 180900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20241202 | 180800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20241202 | 180700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20241202 | 180600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20241202 | 180500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20241202 | 180400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20241202 | 180300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 123 | 20241202 | 180200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20241202 | 180100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20241202 | 180000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20241202 | 175900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20241202 | 175800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20241202 | 175700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20241202 | 175600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20241202 | 175500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20241202 | 175400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20241202 | 175300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20241202 | 175200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20241202 | 175100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20241202 | 175000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20241202 | 174900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20241202 | 174800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20241202 | 174700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20241202 | 174600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20241202 | 174500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20241202 | 174400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20241202 | 174300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20241202 | 174200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20241202 | 174100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20241202 | 174000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20241202 | 173900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20241202 | 173800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20241202 | 173700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20241202 | 173600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20241202 | 173500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20241202 | 173400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20241202 | 173300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 153 | 20241202 | 173200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20241202 | 173100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20241202 | 173000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20241202 | 172900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20241202 | 172800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20241202 | 172700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20241202 | 172600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20241202 | 172500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20241202 | 172400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20241202 | 172300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20241202 | 172200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20241202 | 172100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20241202 | 172000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20241202 | 171900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20241202 | 171800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20241202 | 171700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20241202 | 171600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20241202 | 171500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20241202 | 171400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20241202 | 171300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20241202 | 171200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20241202 | 171100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20241202 | 171000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20241202 | 170900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20241202 | 170800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20241202 | 170700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20241202 | 170600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20241202 | 170500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20241202 | 170400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20241202 | 170300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 183 | 20241202 | 170200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20241202 | 170100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20241202 | 170000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20241202 | 165900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20241202 | 165800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20241202 | 165700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20241202 | 165600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20241202 | 165500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20241202 | 165400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20241202 | 165300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20241202 | 165200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20241202 | 165100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20241202 | 165000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20241202 | 164900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20241202 | 164800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20241202 | 164700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20241202 | 164600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20241202 | 164500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20241202 | 164400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20241202 | 164300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20241202 | 164200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20241202 | 164100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20241202 | 164000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20241202 | 163900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20241202 | 163800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20241202 | 163700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20241202 | 163600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20241202 | 163500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20241202 | 163400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20241202 | 163300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 213 | 20241202 | 163200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20241202 | 163100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20241202 | 163000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20241202 | 162900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20241202 | 162800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20241202 | 162700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20241202 | 162600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20241202 | 162500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20241202 | 162400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20241202 | 162300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20241202 | 162200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20241202 | 162100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20241202 | 162000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20241202 | 161900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20241202 | 161800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20241202 | 161700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20241202 | 161600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20241202 | 161500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20241202 | 161400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20241202 | 161300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20241202 | 161200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20241202 | 161100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20241202 | 161000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20241202 | 160900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20241202 | 160800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20241202 | 160700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20241202 | 160600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20241202 | 160500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20241202 | 160400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20241202 | 160300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 243 | 20241202 | 160200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20241202 | 160100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20241202 | 160000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20241202 | 155900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20241202 | 155800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20241202 | 155700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20241202 | 155600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20241202 | 155500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20241202 | 155400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20241202 | 155300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 253 | 20241202 | 155200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 254 | 20241202 | 155100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 255 | 20241202 | 155000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 256 | 20241202 | 154900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 257 | 20241202 | 154800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 258 | 20241202 | 154700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 259 | 20241202 | 154600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 260 | 20241202 | 154500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 261 | 20241202 | 154400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 262 | 20241202 | 154300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 263 | 20241202 | 154200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 264 | 20241202 | 154100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 265 | 20241202 | 154000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 266 | 20241202 | 153900 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 267 | 20241202 | 153800 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 268 | 20241202 | 153700 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 269 | 20241202 | 153600 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 270 | 20241202 | 153500 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 271 | 20241202 | 153400 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 272 | 20241202 | 153300 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 273 | 20241202 | 153200 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 274 | 20241202 | 153100 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 275 | 20241202 | 153000 | 18997999400 | 34200 | 34200 | 34200 | 34200 | 11632 |
| 276 | 20241202 | 152900 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 277 | 20241202 | 152800 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 278 | 20241202 | 152700 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 279 | 20241202 | 152600 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 280 | 20241202 | 152500 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 281 | 20241202 | 152400 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 282 | 20241202 | 152300 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 283 | 20241202 | 152200 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 284 | 20241202 | 152100 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 285 | 20241202 | 152000 | 18600185000 | 34200 | 34200 | 34200 | 34200 | 0 |
| 286 | 20241202 | 151900 | 18600185000 | 34200 | 34150 | 34250 | 34100 | 2161 |
| 287 | 20241202 | 151800 | 18526293100 | 34100 | 34150 | 34200 | 34100 | 2051 |
| 288 | 20241202 | 151700 | 18456243300 | 34150 | 34200 | 34250 | 34150 | 1416 |
| 289 | 20241202 | 151600 | 18407866750 | 34200 | 34150 | 34250 | 34150 | 1845 |
| 290 | 20241202 | 151500 | 18344754400 | 34150 | 34200 | 34300 | 34150 | 1418 |
| 291 | 20241202 | 151400 | 18296255750 | 34200 | 34150 | 34200 | 34150 | 901 |
| 292 | 20241202 | 151300 | 18265461550 | 34150 | 34250 | 34250 | 34150 | 851 |
| 293 | 20241202 | 151200 | 18236370300 | 34200 | 34250 | 34250 | 34200 | 1116 |
| 294 | 20241202 | 151100 | 18198201550 | 34200 | 34250 | 34300 | 34200 | 421 |
| 295 | 20241202 | 151000 | 18183796100 | 34200 | 34250 | 34350 | 34100 | 1905 |
| 296 | 20241202 | 150900 | 18118746750 | 34250 | 34350 | 34350 | 34200 | 1763 |
| 297 | 20241202 | 150800 | 18058290800 | 34350 | 34350 | 34400 | 34300 | 2077 |
| 298 | 20241202 | 150700 | 17986969600 | 34400 | 34300 | 34400 | 34250 | 1692 |
| 299 | 20241202 | 150600 | 17928927250 | 34250 | 34300 | 34300 | 34200 | 3049 |
| 300 | 20241202 | 150500 | 17824572700 | 34250 | 34350 | 34350 | 34200 | 2065 |
| 301 | 20241202 | 150400 | 17753757450 | 34300 | 34300 | 34400 | 34300 | 2358 |
| 302 | 20241202 | 150300 | 17672743200 | 34300 | 34400 | 34500 | 34300 | 2082 |
| 303 | 20241202 | 150200 | 17601086850 | 34350 | 34500 | 34550 | 34350 | 2621 |
| 304 | 20241202 | 150100 | 17510826100 | 34450 | 34450 | 34550 | 34400 | 1502 |
| 305 | 20241202 | 150000 | 17459021350 | 34400 | 34450 | 34500 | 34350 | 1857 |
| 306 | 20241202 | 145900 | 17395102850 | 34450 | 34450 | 34550 | 34450 | 2926 |
| 307 | 20241202 | 145800 | 17294154950 | 34450 | 34400 | 34500 | 34400 | 1555 |
| 308 | 20241202 | 145700 | 17240600650 | 34400 | 34300 | 34450 | 34300 | 2367 |
| 309 | 20241202 | 145600 | 17159268100 | 34300 | 34250 | 34300 | 34150 | 1720 |
| 310 | 20241202 | 145500 | 17100323550 | 34150 | 34150 | 34250 | 34150 | 2034 |
| 311 | 20241202 | 145400 | 17030791200 | 34150 | 34200 | 34250 | 34150 | 1248 |
| 312 | 20241202 | 145300 | 16988110750 | 34250 | 34250 | 34250 | 34200 | 411 |
| 313 | 20241202 | 145200 | 16974046750 | 34250 | 34200 | 34300 | 34200 | 816 |
| 314 | 20241202 | 145100 | 16946106900 | 34200 | 34250 | 34300 | 34200 | 788 |
| 315 | 20241202 | 145000 | 16919118850 | 34250 | 34250 | 34250 | 34200 | 1178 |
| 316 | 20241202 | 144900 | 16878791750 | 34250 | 34200 | 34300 | 34150 | 1417 |
| 317 | 20241202 | 144800 | 16830296750 | 34200 | 34200 | 34200 | 34150 | 523 |
| 318 | 20241202 | 144700 | 16812426650 | 34150 | 34200 | 34200 | 34150 | 659 |
| 319 | 20241202 | 144600 | 16789912150 | 34200 | 34250 | 34350 | 34150 | 9705 |
| 320 | 20241202 | 144500 | 16457939350 | 34300 | 34300 | 34300 | 34250 | 339 |
| 321 | 20241202 | 144400 | 16446322500 | 34250 | 34300 | 34350 | 34250 | 301 |
| 322 | 20241202 | 144300 | 16436000000 | 34300 | 34300 | 34350 | 34250 | 704 |
| 323 | 20241202 | 144200 | 16411854400 | 34350 | 34350 | 34350 | 34300 | 300 |
| 324 | 20241202 | 144100 | 16401553800 | 34300 | 34250 | 34350 | 34200 | 1103 |
| 325 | 20241202 | 144000 | 16363763650 | 34250 | 34150 | 34250 | 34150 | 740 |
| 326 | 20241202 | 143900 | 16338459050 | 34200 | 34150 | 34200 | 34150 | 603 |
| 327 | 20241202 | 143800 | 16317858400 | 34150 | 34250 | 34250 | 34150 | 1272 |
| 328 | 20241202 | 143700 | 16274363050 | 34200 | 34250 | 34250 | 34200 | 966 |
| 329 | 20241202 | 143600 | 16241288400 | 34250 | 34250 | 34300 | 34250 | 342 |
| 330 | 20241202 | 143500 | 16229570300 | 34250 | 34250 | 34250 | 34200 | 436 |
| 331 | 20241202 | 143400 | 16214646300 | 34250 | 34250 | 34300 | 34200 | 885 |
| 332 | 20241202 | 143300 | 16184363450 | 34200 | 34250 | 34300 | 34200 | 523 |
| 333 | 20241202 | 143200 | 16166462950 | 34250 | 34250 | 34250 | 34200 | 961 |
| 334 | 20241202 | 143100 | 16133553750 | 34250 | 34250 | 34300 | 34250 | 495 |
| 335 | 20241202 | 143000 | 16116594800 | 34250 | 34350 | 34350 | 34250 | 549 |
| 336 | 20241202 | 142900 | 16097764400 | 34350 | 34250 | 34400 | 34250 | 568 |
| 337 | 20241202 | 142800 | 16078270250 | 34300 | 34250 | 34300 | 34200 | 1017 |
| 338 | 20241202 | 142700 | 16043430850 | 34200 | 34150 | 34250 | 34150 | 1056 |
| 339 | 20241202 | 142600 | 16007334800 | 34200 | 34200 | 34250 | 34150 | 986 |
| 340 | 20241202 | 142500 | 15973623700 | 34200 | 34200 | 34300 | 34150 | 2270 |
| 341 | 20241202 | 142400 | 15895975200 | 34200 | 34300 | 34300 | 34200 | 1163 |
| 342 | 20241202 | 142300 | 15856152150 | 34300 | 34300 | 34350 | 34250 | 1953 |
| 343 | 20241202 | 142200 | 15789181400 | 34300 | 34350 | 34400 | 34300 | 491 |
| 344 | 20241202 | 142100 | 15772322450 | 34400 | 34400 | 34450 | 34400 | 685 |
| 345 | 20241202 | 142000 | 15748758050 | 34400 | 34350 | 34450 | 34350 | 441 |
| 346 | 20241202 | 141900 | 15733584300 | 34350 | 34350 | 34400 | 34300 | 2429 |
| 347 | 20241202 | 141800 | 15650147350 | 34350 | 34350 | 34350 | 34300 | 1950 |
| 348 | 20241202 | 141700 | 15583258300 | 34300 | 34350 | 34400 | 34300 | 917 |
| 349 | 20241202 | 141600 | 15551770100 | 34350 | 34400 | 34450 | 34300 | 1178 |
| 350 | 20241202 | 141500 | 15511302800 | 34400 | 34450 | 34500 | 34400 | 593 |
| 351 | 20241202 | 141400 | 15490886000 | 34450 | 34450 | 34500 | 34400 | 495 |
| 352 | 20241202 | 141300 | 15473833800 | 34450 | 34400 | 34450 | 34400 | 1654 |
| 353 | 20241202 | 141200 | 15416894100 | 34400 | 34400 | 34450 | 34400 | 509 |
| 354 | 20241202 | 141100 | 15399379800 | 34400 | 34450 | 34450 | 34400 | 250 |
| 355 | 20241202 | 141000 | 15390776900 | 34450 | 34450 | 34500 | 34400 | 768 |
| 356 | 20241202 | 140900 | 15364333500 | 34500 | 34500 | 34500 | 34450 | 314 |
| 357 | 20241202 | 140800 | 15353512850 | 34450 | 34500 | 34550 | 34450 | 569 |
| 358 | 20241202 | 140700 | 15333888650 | 34500 | 34550 | 34550 | 34500 | 302 |
| 359 | 20241202 | 140600 | 15323464300 | 34500 | 34500 | 34600 | 34500 | 480 |
| 360 | 20241202 | 140500 | 15306887800 | 34500 | 34700 | 34700 | 34500 | 956 |
| 361 | 20241202 | 140400 | 15273805950 | 34700 | 34600 | 34700 | 34600 | 417 |
| 362 | 20241202 | 140300 | 15259353600 | 34600 | 34650 | 34650 | 34550 | 319 |
| 363 | 20241202 | 140200 | 15248313650 | 34600 | 34600 | 34700 | 34600 | 517 |
| 364 | 20241202 | 140100 | 15230418450 | 34650 | 34650 | 34650 | 34600 | 757 |
| 365 | 20241202 | 140000 | 15204197950 | 34600 | 34500 | 34650 | 34450 | 1305 |
| 366 | 20241202 | 135900 | 15159107400 | 34500 | 34450 | 34550 | 34400 | 2840 |
| 367 | 20241202 | 135800 | 15061198800 | 34450 | 34450 | 34550 | 34400 | 1038 |
| 368 | 20241202 | 135700 | 15025412450 | 34450 | 34450 | 34500 | 34400 | 1213 |
| 369 | 20241202 | 135600 | 14983652400 | 34450 | 34550 | 34600 | 34450 | 1301 |
| 370 | 20241202 | 135500 | 14938756300 | 34550 | 34600 | 34650 | 34500 | 218 |
| 371 | 20241202 | 135400 | 14931218500 | 34500 | 34700 | 34700 | 34500 | 1517 |
| 372 | 20241202 | 135300 | 14878737650 | 34700 | 34700 | 34750 | 34700 | 347 |
| 373 | 20241202 | 135200 | 14866696150 | 34700 | 34800 | 34800 | 34700 | 682 |
| 374 | 20241202 | 135100 | 14842997800 | 34800 | 34750 | 34800 | 34750 | 218 |
| 375 | 20241202 | 135000 | 14835420100 | 34800 | 34750 | 34800 | 34750 | 2152 |
| 376 | 20241202 | 134900 | 14760598800 | 34750 | 34750 | 34800 | 34750 | 621 |
| 377 | 20241202 | 134800 | 14739015950 | 34800 | 34800 | 34800 | 34750 | 884 |
| 378 | 20241202 | 134700 | 14708260150 | 34800 | 34750 | 34800 | 34750 | 600 |
| 379 | 20241202 | 134600 | 14687395500 | 34750 | 34750 | 34800 | 34700 | 1327 |
| 380 | 20241202 | 134500 | 14641256900 | 34750 | 34700 | 34750 | 34700 | 596 |
| 381 | 20241202 | 134400 | 14620552450 | 34750 | 34800 | 34850 | 34700 | 2804 |
| 382 | 20241202 | 134300 | 14523068800 | 34800 | 34900 | 34900 | 34800 | 1623 |
| 383 | 20241202 | 134200 | 14466450750 | 34900 | 34900 | 34950 | 34850 | 404 |
| 384 | 20241202 | 134100 | 14452346100 | 34850 | 34850 | 34900 | 34800 | 1224 |
| 385 | 20241202 | 134000 | 14409698950 | 34800 | 34850 | 34850 | 34750 | 1543 |
| 386 | 20241202 | 133900 | 14355958800 | 34850 | 34900 | 34950 | 34850 | 522 |
| 387 | 20241202 | 133800 | 14337757300 | 34850 | 34850 | 34900 | 34800 | 795 |
| 388 | 20241202 | 133700 | 14310044600 | 34850 | 34800 | 34900 | 34800 | 316 |
| 389 | 20241202 | 133600 | 14299032300 | 34800 | 34700 | 34850 | 34700 | 1955 |
| 390 | 20241202 | 133500 | 14231039450 | 34700 | 34700 | 34750 | 34650 | 698 |
| 391 | 20241202 | 133400 | 14206817950 | 34650 | 34700 | 34700 | 34650 | 845 |
| 392 | 20241202 | 133300 | 14177500000 | 34700 | 34850 | 34900 | 34700 | 10493 |
| 393 | 20241202 | 133200 | 13812259300 | 34800 | 34700 | 34850 | 34700 | 1224 |
| 394 | 20241202 | 133100 | 13769700850 | 34750 | 34700 | 34750 | 34700 | 345 |
| 395 | 20241202 | 133000 | 13757722250 | 34700 | 34650 | 34750 | 34650 | 1331 |
| 396 | 20241202 | 132900 | 13711544050 | 34650 | 34550 | 34700 | 34500 | 5340 |
| 397 | 20241202 | 132800 | 13526567050 | 34500 | 34450 | 34550 | 34400 | 4068 |
| 398 | 20241202 | 132700 | 13386133850 | 34400 | 34350 | 34450 | 34350 | 1594 |
| 399 | 20241202 | 132600 | 13331276250 | 34350 | 34300 | 34400 | 34300 | 4869 |
| 400 | 20241202 | 132500 | 13164034550 | 34300 | 34450 | 34450 | 34300 | 1563 |
| 401 | 20241202 | 132400 | 13110284750 | 34450 | 34450 | 34450 | 34400 | 334 |
| 402 | 20241202 | 132300 | 13098782850 | 34400 | 34400 | 34450 | 34400 | 906 |
| 403 | 20241202 | 132200 | 13067611850 | 34450 | 34450 | 34450 | 34400 | 172 |
| 404 | 20241202 | 132100 | 13061691000 | 34400 | 34450 | 34450 | 34400 | 224 |
| 405 | 20241202 | 132000 | 13053981450 | 34400 | 34350 | 34400 | 34350 | 1746 |
| 406 | 20241202 | 131900 | 12993922050 | 34350 | 34350 | 34350 | 34300 | 978 |
| 407 | 20241202 | 131800 | 12960335600 | 34300 | 34300 | 34350 | 34300 | 663 |
| 408 | 20241202 | 131700 | 12937590900 | 34300 | 34300 | 34350 | 34300 | 400 |
| 409 | 20241202 | 131600 | 12923859600 | 34350 | 34350 | 34400 | 34350 | 786 |
| 410 | 20241202 | 131500 | 12896858050 | 34350 | 34350 | 34400 | 34350 | 88 |
| 411 | 20241202 | 131400 | 12893835150 | 34350 | 34350 | 34400 | 34350 | 340 |
| 412 | 20241202 | 131300 | 12882147800 | 34350 | 34350 | 34400 | 34300 | 807 |
| 413 | 20241202 | 131200 | 12854423900 | 34350 | 34400 | 34400 | 34300 | 216 |
| 414 | 20241202 | 131100 | 12847001950 | 34400 | 34300 | 34400 | 34300 | 2071 |
| 415 | 20241202 | 131000 | 12775865200 | 34350 | 34350 | 34350 | 34300 | 278 |
| 416 | 20241202 | 130900 | 12766326500 | 34350 | 34300 | 34350 | 34300 | 356 |
| 417 | 20241202 | 130800 | 12754102600 | 34300 | 34350 | 34350 | 34300 | 241 |
| 418 | 20241202 | 130700 | 12745830500 | 34300 | 34350 | 34400 | 34300 | 801 |
| 419 | 20241202 | 130600 | 12718318800 | 34350 | 34400 | 34400 | 34350 | 201 |
| 420 | 20241202 | 130500 | 12711411700 | 34350 | 34400 | 34400 | 34350 | 182 |
| 421 | 20241202 | 130400 | 12705154500 | 34350 | 34350 | 34400 | 34300 | 1007 |
| 422 | 20241202 | 130300 | 12670582450 | 34350 | 34400 | 34450 | 34350 | 787 |
| 423 | 20241202 | 130200 | 12643520700 | 34450 | 34400 | 34450 | 34400 | 153 |
| 424 | 20241202 | 130100 | 12638252400 | 34400 | 34400 | 34450 | 34400 | 204 |
| 425 | 20241202 | 130000 | 12631228900 | 34400 | 34550 | 34550 | 34300 | 4894 |
| 426 | 20241202 | 125900 | 12462667950 | 34500 | 34550 | 34550 | 34500 | 146 |
| 427 | 20241202 | 125800 | 12457628550 | 34500 | 34550 | 34550 | 34500 | 793 |
| 428 | 20241202 | 125700 | 12430245050 | 34550 | 34500 | 34550 | 34500 | 259 |
| 429 | 20241202 | 125600 | 12421304650 | 34500 | 34500 | 34550 | 34500 | 155 |
| 430 | 20241202 | 125500 | 12415955500 | 34500 | 34500 | 34550 | 34500 | 372 |
| 431 | 20241202 | 125400 | 12403118050 | 34500 | 34450 | 34500 | 34400 | 772 |
| 432 | 20241202 | 125300 | 12376486200 | 34450 | 34400 | 34500 | 34400 | 1356 |
| 433 | 20241202 | 125200 | 12329757550 | 34400 | 34450 | 34450 | 34400 | 122 |
| 434 | 20241202 | 125100 | 12325558450 | 34450 | 34400 | 34450 | 34400 | 194 |
| 435 | 20241202 | 125000 | 12318881650 | 34400 | 34400 | 34450 | 34400 | 305 |
| 436 | 20241202 | 124900 | 12308387700 | 34400 | 34400 | 34450 | 34400 | 296 |
| 437 | 20241202 | 124800 | 12298198950 | 34400 | 34400 | 34450 | 34350 | 403 |
| 438 | 20241202 | 124700 | 12284337350 | 34400 | 34350 | 34400 | 34350 | 230 |
| 439 | 20241202 | 124600 | 12276435850 | 34350 | 34350 | 34400 | 34250 | 1681 |
| 440 | 20241202 | 124500 | 12218677150 | 34350 | 34300 | 34350 | 34300 | 586 |
| 441 | 20241202 | 124400 | 12198571550 | 34300 | 34250 | 34350 | 34250 | 158 |
| 442 | 20241202 | 124300 | 12193152750 | 34300 | 34300 | 34300 | 34250 | 1775 |
| 443 | 20241202 | 124200 | 12132272350 | 34300 | 34350 | 34400 | 34300 | 1117 |
| 444 | 20241202 | 124100 | 12093912050 | 34350 | 34300 | 34350 | 34250 | 604 |
| 445 | 20241202 | 124000 | 12073178700 | 34250 | 34200 | 34300 | 34200 | 556 |
| 446 | 20241202 | 123900 | 12054138700 | 34200 | 34200 | 34250 | 34200 | 282 |
| 447 | 20241202 | 123800 | 12044484800 | 34250 | 34250 | 34250 | 34200 | 210 |
| 448 | 20241202 | 123700 | 12037299850 | 34250 | 34200 | 34250 | 34200 | 536 |
| 449 | 20241202 | 123600 | 12018958850 | 34200 | 34150 | 34200 | 34100 | 1300 |
| 450 | 20241202 | 123500 | 11974566350 | 34150 | 34050 | 34150 | 34050 | 1193 |
| 451 | 20241202 | 123400 | 11933907200 | 34100 | 34150 | 34150 | 34050 | 1058 |
| 452 | 20241202 | 123300 | 11897833700 | 34150 | 34100 | 34150 | 34000 | 4985 |
| 453 | 20241202 | 123200 | 11728024950 | 34050 | 34150 | 34200 | 34000 | 3228 |
| 454 | 20241202 | 123100 | 11617999050 | 34150 | 34150 | 34200 | 34150 | 275 |
| 455 | 20241202 | 123000 | 11608606850 | 34200 | 34200 | 34200 | 34150 | 318 |
| 456 | 20241202 | 122900 | 11597736100 | 34150 | 34150 | 34200 | 34100 | 546 |
| 457 | 20241202 | 122800 | 11579092200 | 34150 | 34100 | 34150 | 34100 | 283 |
| 458 | 20241202 | 122700 | 11569440050 | 34150 | 34200 | 34200 | 34150 | 557 |
| 459 | 20241202 | 122600 | 11550410800 | 34200 | 34150 | 34200 | 34100 | 688 |
| 460 | 20241202 | 122500 | 11526915250 | 34100 | 34000 | 34150 | 34000 | 2242 |
| 461 | 20241202 | 122400 | 11450476950 | 34050 | 34050 | 34100 | 33950 | 5180 |
| 462 | 20241202 | 122300 | 11274381400 | 34000 | 34200 | 34200 | 33950 | 6190 |
| 463 | 20241202 | 122200 | 11063677750 | 34250 | 34150 | 34250 | 34150 | 206 |
| 464 | 20241202 | 122100 | 11056638550 | 34150 | 34200 | 34250 | 34150 | 348 |
| 465 | 20241202 | 122000 | 11044743600 | 34250 | 34200 | 34250 | 34200 | 294 |
| 466 | 20241202 | 121900 | 11034687550 | 34250 | 34200 | 34250 | 34200 | 441 |
| 467 | 20241202 | 121800 | 11019595150 | 34250 | 34250 | 34250 | 34200 | 736 |
| 468 | 20241202 | 121700 | 10994401750 | 34250 | 34250 | 34300 | 34200 | 576 |
| 469 | 20241202 | 121600 | 10974681800 | 34300 | 34300 | 34300 | 34250 | 246 |
| 470 | 20241202 | 121500 | 10966252750 | 34250 | 34300 | 34350 | 34250 | 928 |
| 471 | 20241202 | 121400 | 10934429650 | 34300 | 34300 | 34350 | 34300 | 330 |
| 472 | 20241202 | 121300 | 10923102700 | 34250 | 34250 | 34300 | 34250 | 582 |
| 473 | 20241202 | 121200 | 10903149150 | 34250 | 34250 | 34300 | 34250 | 247 |
| 474 | 20241202 | 121100 | 10894683550 | 34250 | 34250 | 34300 | 34250 | 217 |
| 475 | 20241202 | 121000 | 10887247600 | 34250 | 34200 | 34300 | 34200 | 143 |
| 476 | 20241202 | 120900 | 10882351350 | 34200 | 34200 | 34300 | 34150 | 830 |
| 477 | 20241202 | 120800 | 10853944400 | 34150 | 34250 | 34300 | 34150 | 781 |
| 478 | 20241202 | 120700 | 10827226950 | 34250 | 34200 | 34300 | 34200 | 632 |
| 479 | 20241202 | 120600 | 10805597000 | 34200 | 34350 | 34400 | 34200 | 3178 |
| 480 | 20241202 | 120500 | 10696641900 | 34300 | 34450 | 34450 | 34300 | 948 |
| 481 | 20241202 | 120400 | 10664056150 | 34450 | 34450 | 34450 | 34400 | 555 |
| 482 | 20241202 | 120300 | 10644943100 | 34400 | 34400 | 34450 | 34400 | 193 |
| 483 | 20241202 | 120200 | 10638303000 | 34400 | 34400 | 34450 | 34350 | 781 |
| 484 | 20241202 | 120100 | 10611449750 | 34400 | 34500 | 34550 | 34300 | 7645 |
| 485 | 20241202 | 120000 | 10348041150 | 34500 | 34550 | 34600 | 34500 | 486 |
| 486 | 20241202 | 115900 | 10331251750 | 34550 | 34550 | 34600 | 34550 | 226 |
| 487 | 20241202 | 115800 | 10323439900 | 34550 | 34550 | 34600 | 34550 | 181 |
| 488 | 20241202 | 115700 | 10317183000 | 34550 | 34550 | 34600 | 34500 | 245 |
| 489 | 20241202 | 115600 | 10308722800 | 34550 | 34550 | 34550 | 34500 | 218 |
| 490 | 20241202 | 115500 | 10301191750 | 34550 | 34550 | 34600 | 34500 | 599 |
| 491 | 20241202 | 115400 | 10280499050 | 34550 | 34550 | 34600 | 34550 | 230 |
| 492 | 20241202 | 115300 | 10272545300 | 34550 | 34550 | 34600 | 34500 | 147 |
| 493 | 20241202 | 115200 | 10267466350 | 34500 | 34500 | 34550 | 34500 | 67 |
| 494 | 20241202 | 115100 | 10265153850 | 34550 | 34600 | 34600 | 34500 | 423 |
| 495 | 20241202 | 115000 | 10250543500 | 34550 | 34600 | 34600 | 34550 | 86 |
| 496 | 20241202 | 114900 | 10247571150 | 34600 | 34550 | 34600 | 34550 | 318 |
| 497 | 20241202 | 114800 | 10236574750 | 34550 | 34550 | 34600 | 34550 | 155 |
| 498 | 20241202 | 114700 | 10231217550 | 34550 | 34550 | 34600 | 34500 | 257 |
| 499 | 20241202 | 114600 | 10222339550 | 34550 | 34550 | 34600 | 34550 | 176 |
| 500 | 20241202 | 114500 | 10216256200 | 34550 | 34650 | 34650 | 34550 | 415 |
| 501 | 20241202 | 114400 | 10201909150 | 34650 | 34650 | 34650 | 34600 | 387 |
| 502 | 20241202 | 114300 | 10188515750 | 34600 | 34600 | 34650 | 34600 | 190 |
| 503 | 20241202 | 114200 | 10181937150 | 34650 | 34600 | 34650 | 34600 | 259 |
| 504 | 20241202 | 114100 | 10172975550 | 34650 | 34600 | 34650 | 34600 | 576 |
| 505 | 20241202 | 114000 | 10153037450 | 34600 | 34650 | 34650 | 34600 | 163 |
| 506 | 20241202 | 113900 | 10147392600 | 34600 | 34650 | 34650 | 34600 | 108 |
| 507 | 20241202 | 113800 | 10143653050 | 34650 | 34600 | 34700 | 34550 | 1246 |
| 508 | 20241202 | 113700 | 10100477600 | 34600 | 34600 | 34600 | 34550 | 307 |
| 509 | 20241202 | 113600 | 10089862550 | 34600 | 34500 | 34600 | 34500 | 288 |
| 510 | 20241202 | 113500 | 10079912200 | 34500 | 34500 | 34550 | 34500 | 327 |
| 511 | 20241202 | 113400 | 10068618850 | 34500 | 34550 | 34550 | 34500 | 206 |
| 512 | 20241202 | 113300 | 10061506300 | 34550 | 34600 | 34600 | 34500 | 137 |
| 513 | 20241202 | 113200 | 10056774300 | 34600 | 34550 | 34600 | 34550 | 141 |
| 514 | 20241202 | 113100 | 10051901250 | 34550 | 34500 | 34600 | 34500 | 162 |
| 515 | 20241202 | 113000 | 10046306500 | 34550 | 34550 | 34550 | 34500 | 231 |
| 516 | 20241202 | 112900 | 10038330150 | 34500 | 34500 | 34550 | 34500 | 205 |
| 517 | 20241202 | 112800 | 10031254350 | 34500 | 34550 | 34550 | 34500 | 568 |
| 518 | 20241202 | 112700 | 10011656700 | 34500 | 34450 | 34550 | 34450 | 675 |
| 519 | 20241202 | 112600 | 9988367300 | 34500 | 34450 | 34500 | 34400 | 635 |
| 520 | 20241202 | 112500 | 9966480800 | 34450 | 34500 | 34500 | 34400 | 357 |
| 521 | 20241202 | 112400 | 9954186150 | 34450 | 34500 | 34550 | 34450 | 253 |
| 522 | 20241202 | 112300 | 9945456800 | 34500 | 34500 | 34550 | 34500 | 153 |
| 523 | 20241202 | 112200 | 9940178150 | 34500 | 34500 | 34550 | 34450 | 2070 |
| 524 | 20241202 | 112100 | 9868759850 | 34500 | 34500 | 34550 | 34450 | 1407 |
| 525 | 20241202 | 112000 | 9820269900 | 34500 | 34550 | 34550 | 34500 | 85 |
| 526 | 20241202 | 111900 | 9817334350 | 34500 | 34550 | 34600 | 34500 | 235 |
| 527 | 20241202 | 111800 | 9809218600 | 34550 | 34500 | 34550 | 34500 | 246 |
| 528 | 20241202 | 111700 | 9800724750 | 34500 | 34500 | 34550 | 34500 | 165 |
| 529 | 20241202 | 111600 | 9795028650 | 34500 | 34550 | 34600 | 34500 | 638 |
| 530 | 20241202 | 111500 | 9772995200 | 34550 | 34550 | 34600 | 34550 | 263 |
| 531 | 20241202 | 111400 | 9763904050 | 34550 | 34700 | 34700 | 34550 | 284 |
| 532 | 20241202 | 111300 | 9754073550 | 34600 | 34650 | 34650 | 34550 | 845 |
| 533 | 20241202 | 111200 | 9724818050 | 34650 | 34700 | 34750 | 34650 | 484 |
| 534 | 20241202 | 111100 | 9708035700 | 34750 | 34750 | 34750 | 34700 | 234 |
| 535 | 20241202 | 111000 | 9699909350 | 34700 | 34750 | 34750 | 34700 | 250 |
| 536 | 20241202 | 110900 | 9691224900 | 34750 | 34750 | 34800 | 34650 | 619 |
| 537 | 20241202 | 110800 | 9669738850 | 34750 | 34700 | 34800 | 34700 | 377 |
| 538 | 20241202 | 110700 | 9656649650 | 34750 | 34800 | 34800 | 34750 | 192 |
| 539 | 20241202 | 110600 | 9649975650 | 34800 | 34800 | 34850 | 34750 | 233 |
| 540 | 20241202 | 110500 | 9641864550 | 34750 | 34700 | 34850 | 34700 | 426 |
| 541 | 20241202 | 110400 | 9627050700 | 34750 | 34700 | 34750 | 34650 | 456 |
| 542 | 20241202 | 110300 | 9611212250 | 34650 | 34800 | 34850 | 34650 | 2832 |
| 543 | 20241202 | 110200 | 9512881000 | 34850 | 34900 | 34900 | 34800 | 452 |
| 544 | 20241202 | 110100 | 9497135850 | 34900 | 34950 | 34950 | 34850 | 242 |
| 545 | 20241202 | 110000 | 9488693450 | 34900 | 34950 | 34950 | 34800 | 688 |
| 546 | 20241202 | 105900 | 9464695850 | 34900 | 34900 | 34950 | 34850 | 555 |
| 547 | 20241202 | 105800 | 9445325650 | 34900 | 35000 | 35050 | 34900 | 1157 |
| 548 | 20241202 | 105700 | 9404826650 | 35000 | 35050 | 35050 | 35000 | 387 |
| 549 | 20241202 | 105600 | 9391277050 | 35050 | 35100 | 35100 | 35000 | 1152 |
| 550 | 20241202 | 105500 | 9350902300 | 35050 | 34950 | 35100 | 34950 | 566 |
| 551 | 20241202 | 105400 | 9331077300 | 35000 | 35050 | 35050 | 34900 | 1413 |
| 552 | 20241202 | 105300 | 9281641950 | 35050 | 35050 | 35100 | 35000 | 384 |
| 553 | 20241202 | 105200 | 9268180400 | 35050 | 35150 | 35150 | 35050 | 1421 |
| 554 | 20241202 | 105100 | 9218298100 | 35150 | 35100 | 35200 | 35100 | 1593 |
| 555 | 20241202 | 105000 | 9162317950 | 35100 | 35200 | 35200 | 35000 | 1048 |
| 556 | 20241202 | 104900 | 9125558450 | 35150 | 35150 | 35200 | 35150 | 473 |
| 557 | 20241202 | 104800 | 9108926700 | 35200 | 35150 | 35200 | 35150 | 179 |
| 558 | 20241202 | 104700 | 9102632100 | 35150 | 35100 | 35200 | 35100 | 4873 |
| 559 | 20241202 | 104600 | 8931163800 | 35150 | 35050 | 35150 | 35050 | 218 |
| 560 | 20241202 | 104500 | 8923508550 | 35100 | 35200 | 35250 | 35050 | 1425 |
| 561 | 20241202 | 104400 | 8873493250 | 35200 | 35300 | 35300 | 35200 | 503 |
| 562 | 20241202 | 104300 | 8855761900 | 35300 | 35300 | 35350 | 35250 | 266 |
| 563 | 20241202 | 104200 | 8846370500 | 35300 | 35400 | 35450 | 35250 | 1243 |
| 564 | 20241202 | 104100 | 8802425150 | 35400 | 35400 | 35450 | 35400 | 560 |
| 565 | 20241202 | 104000 | 8782595300 | 35400 | 35450 | 35450 | 35400 | 1026 |
| 566 | 20241202 | 103900 | 8746231250 | 35500 | 35500 | 35500 | 35450 | 618 |
| 567 | 20241202 | 103800 | 8724301900 | 35500 | 35400 | 35500 | 35350 | 652 |
| 568 | 20241202 | 103700 | 8701193100 | 35400 | 35300 | 35500 | 35250 | 4497 |
| 569 | 20241202 | 103600 | 8542072150 | 35300 | 35400 | 35400 | 35300 | 753 |
| 570 | 20241202 | 103500 | 8515467100 | 35400 | 35150 | 35400 | 35150 | 4114 |
| 571 | 20241202 | 103400 | 8370258300 | 35150 | 35150 | 35200 | 35100 | 1675 |
| 572 | 20241202 | 103300 | 8311442650 | 35200 | 35250 | 35300 | 35200 | 954 |
| 573 | 20241202 | 103200 | 8277831600 | 35250 | 35250 | 35300 | 35200 | 2636 |
| 574 | 20241202 | 103100 | 8184916400 | 35250 | 34950 | 35250 | 34900 | 6775 |
| 575 | 20241202 | 103000 | 7947337550 | 34950 | 35050 | 35050 | 34900 | 2206 |
| 576 | 20241202 | 102900 | 7870210600 | 35050 | 34950 | 35050 | 34900 | 3290 |
| 577 | 20241202 | 102800 | 7755027500 | 34950 | 34850 | 34950 | 34850 | 3254 |
| 578 | 20241202 | 102700 | 7641443000 | 34800 | 34700 | 34800 | 34700 | 281 |
| 579 | 20241202 | 102600 | 7631678250 | 34750 | 34750 | 34750 | 34700 | 226 |
| 580 | 20241202 | 102500 | 7623827700 | 34800 | 34750 | 34850 | 34750 | 653 |
| 581 | 20241202 | 102400 | 7601107200 | 34800 | 34750 | 34800 | 34750 | 183 |
| 582 | 20241202 | 102300 | 7594744350 | 34750 | 34800 | 34850 | 34700 | 525 |
| 583 | 20241202 | 102200 | 7576481650 | 34800 | 34700 | 34850 | 34700 | 793 |
| 584 | 20241202 | 102100 | 7548879400 | 34650 | 34650 | 34750 | 34600 | 858 |
| 585 | 20241202 | 102000 | 7519114600 | 34650 | 34700 | 34700 | 34600 | 198 |
| 586 | 20241202 | 101900 | 7512251450 | 34650 | 34750 | 34750 | 34650 | 582 |
| 587 | 20241202 | 101800 | 7492052700 | 34800 | 34800 | 34800 | 34750 | 291 |
| 588 | 20241202 | 101700 | 7481932900 | 34800 | 34900 | 34900 | 34750 | 832 |
| 589 | 20241202 | 101600 | 7452971600 | 34850 | 34750 | 34900 | 34750 | 2545 |
| 590 | 20241202 | 101500 | 7364383300 | 34700 | 34750 | 34750 | 34700 | 357 |
| 591 | 20241202 | 101400 | 7351992150 | 34750 | 34750 | 34800 | 34700 | 547 |
| 592 | 20241202 | 101300 | 7332984200 | 34800 | 34800 | 34800 | 34750 | 478 |
| 593 | 20241202 | 101200 | 7316364900 | 34800 | 34800 | 34800 | 34750 | 1538 |
| 594 | 20241202 | 101100 | 7262900900 | 34800 | 34800 | 34850 | 34750 | 702 |
| 595 | 20241202 | 101000 | 7238478900 | 34800 | 34650 | 34800 | 34600 | 4160 |
| 596 | 20241202 | 100900 | 7093949250 | 34650 | 34650 | 34650 | 34600 | 304 |
| 597 | 20241202 | 100800 | 7083428700 | 34650 | 34550 | 34650 | 34550 | 548 |
| 598 | 20241202 | 100700 | 7064472000 | 34600 | 34600 | 34600 | 34550 | 640 |
| 599 | 20241202 | 100600 | 7042353050 | 34600 | 34550 | 34600 | 34500 | 280 |
| 600 | 20241202 | 100500 | 7032678350 | 34550 | 34650 | 34650 | 34550 | 578 |
| 601 | 20241202 | 100400 | 7012686800 | 34700 | 34650 | 34750 | 34650 | 5347 |
| 602 | 20241202 | 100300 | 6827101500 | 34600 | 34650 | 34650 | 34600 | 3177 |
| 603 | 20241202 | 100200 | 6717046350 | 34650 | 34700 | 34700 | 34650 | 3178 |
| 604 | 20241202 | 100100 | 6606801400 | 34700 | 34650 | 34700 | 34650 | 480 |
| 605 | 20241202 | 100000 | 6590152850 | 34650 | 34500 | 34650 | 34500 | 1060 |
| 606 | 20241202 | 095900 | 6553510700 | 34500 | 34350 | 34550 | 34250 | 1863 |
| 607 | 20241202 | 095800 | 6489435650 | 34300 | 34350 | 34350 | 34300 | 408 |
| 608 | 20241202 | 095700 | 6475425750 | 34400 | 34350 | 34400 | 34350 | 745 |
| 609 | 20241202 | 095600 | 6449817850 | 34400 | 34400 | 34450 | 34300 | 1268 |
| 610 | 20241202 | 095500 | 6406248100 | 34400 | 34350 | 34450 | 34350 | 448 |
| 611 | 20241202 | 095400 | 6390843350 | 34400 | 34500 | 34500 | 33950 | 12636 |
| 612 | 20241202 | 095300 | 5958521400 | 34500 | 34400 | 34550 | 34400 | 2119 |
| 613 | 20241202 | 095200 | 5885501150 | 34400 | 34100 | 34400 | 34050 | 2984 |
| 614 | 20241202 | 095100 | 5783330150 | 34050 | 33900 | 34100 | 33900 | 4259 |
| 615 | 20241202 | 095000 | 5638489850 | 33950 | 33950 | 34000 | 33900 | 4583 |
| 616 | 20241202 | 094900 | 5482798200 | 34000 | 33900 | 34000 | 33850 | 4766 |
| 617 | 20241202 | 094800 | 5321154200 | 33900 | 33950 | 34000 | 33050 | 17709 |
| 618 | 20241202 | 094700 | 4725538850 | 33950 | 34150 | 34150 | 33950 | 5662 |
| 619 | 20241202 | 094600 | 4532859900 | 34100 | 34200 | 34200 | 34050 | 4406 |
| 620 | 20241202 | 094500 | 4382601400 | 34150 | 34200 | 34300 | 34100 | 834 |
| 621 | 20241202 | 094400 | 4354070200 | 34200 | 34150 | 34250 | 34150 | 588 |
| 622 | 20241202 | 094300 | 4333969300 | 34200 | 34150 | 34200 | 34100 | 724 |
| 623 | 20241202 | 094200 | 4309248550 | 34150 | 34150 | 34200 | 34100 | 1375 |
| 624 | 20241202 | 094100 | 4262311200 | 34200 | 34100 | 34200 | 34100 | 1600 |
| 625 | 20241202 | 094000 | 4207676900 | 34100 | 34200 | 34200 | 34000 | 8291 |
| 626 | 20241202 | 093900 | 3925050700 | 34150 | 34300 | 34350 | 34150 | 4415 |
| 627 | 20241202 | 093800 | 3773903750 | 34300 | 34300 | 34400 | 34250 | 3468 |
| 628 | 20241202 | 093700 | 3654913450 | 34350 | 34400 | 34500 | 34350 | 2557 |
| 629 | 20241202 | 093600 | 3566947500 | 34450 | 34450 | 34500 | 34400 | 2007 |
| 630 | 20241202 | 093500 | 3497856200 | 34450 | 34500 | 34500 | 34400 | 753 |
| 631 | 20241202 | 093400 | 3471941350 | 34450 | 34600 | 34600 | 34400 | 4975 |
| 632 | 20241202 | 093300 | 3300314900 | 34600 | 34700 | 34700 | 34500 | 3049 |
| 633 | 20241202 | 093200 | 3194936900 | 34700 | 34550 | 34850 | 34550 | 3313 |
| 634 | 20241202 | 093100 | 3079987350 | 34550 | 34700 | 34700 | 34450 | 4790 |
| 635 | 20241202 | 093000 | 2914488200 | 34700 | 34750 | 34750 | 34550 | 1887 |
| 636 | 20241202 | 092900 | 2849090350 | 34750 | 34650 | 34750 | 34550 | 4232 |
| 637 | 20241202 | 092800 | 2702636850 | 34600 | 34750 | 34750 | 34600 | 1817 |
| 638 | 20241202 | 092700 | 2639686050 | 34750 | 34750 | 34850 | 34600 | 4927 |
| 639 | 20241202 | 092600 | 2468641100 | 34700 | 34750 | 34750 | 34600 | 3826 |
| 640 | 20241202 | 092500 | 2335958200 | 34750 | 34800 | 34800 | 34700 | 1525 |
| 641 | 20241202 | 092400 | 2282971050 | 34800 | 35050 | 35050 | 34700 | 4546 |
| 642 | 20241202 | 092300 | 2124579650 | 35000 | 35150 | 35150 | 34950 | 1013 |
| 643 | 20241202 | 092200 | 2089083350 | 35150 | 35250 | 35350 | 35100 | 862 |
| 644 | 20241202 | 092100 | 2058732250 | 35250 | 35350 | 35350 | 35200 | 2465 |
| 645 | 20241202 | 092000 | 1971653950 | 35350 | 35400 | 35450 | 35300 | 607 |
| 646 | 20241202 | 091900 | 1950194250 | 35450 | 35400 | 35450 | 35300 | 853 |
| 647 | 20241202 | 091800 | 1919998750 | 35400 | 35300 | 35450 | 35300 | 989 |
| 648 | 20241202 | 091700 | 1885032050 | 35300 | 35200 | 35350 | 35200 | 579 |
| 649 | 20241202 | 091600 | 1864618800 | 35200 | 35250 | 35300 | 35150 | 1123 |
| 650 | 20241202 | 091500 | 1825043950 | 35250 | 35150 | 35300 | 35100 | 508 |
| 651 | 20241202 | 091400 | 1807154100 | 35050 | 35200 | 35350 | 35050 | 1030 |
| 652 | 20241202 | 091300 | 1770903750 | 35150 | 35150 | 35250 | 35050 | 1117 |
| 653 | 20241202 | 091200 | 1731651550 | 35200 | 35200 | 35200 | 35100 | 1076 |
| 654 | 20241202 | 091100 | 1693840000 | 35100 | 34900 | 35250 | 34900 | 1443 |
| 655 | 20241202 | 091000 | 1643273050 | 34900 | 35000 | 35050 | 34800 | 6499 |
| 656 | 20241202 | 090900 | 1416550700 | 35000 | 34950 | 35000 | 34950 | 946 |
| 657 | 20241202 | 090800 | 1383484300 | 34950 | 35000 | 35100 | 34950 | 844 |
| 658 | 20241202 | 090700 | 1353944500 | 35000 | 34950 | 35000 | 34850 | 4760 |
| 659 | 20241202 | 090600 | 1187766150 | 34850 | 35050 | 35150 | 34850 | 4088 |
| 660 | 20241202 | 090500 | 1044849000 | 35050 | 35100 | 35150 | 34950 | 4324 |
| 661 | 20241202 | 090400 | 893320300 | 35050 | 35150 | 35500 | 35000 | 4667 |
| 662 | 20241202 | 090300 | 729448300 | 35050 | 34950 | 35250 | 34950 | 3223 |
| 663 | 20241202 | 090200 | 616665550 | 35000 | 35350 | 35350 | 34950 | 6304 |
| 664 | 20241202 | 090100 | 394974100 | 35350 | 35300 | 35400 | 35250 | 3520 |
| 665 | 20241202 | 090000 | 270571000 | 35300 | 35900 | 35900 | 35300 | 7035 |