36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 201500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 3 | 20241205 | 201400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20241205 | 201300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20241205 | 201200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20241205 | 201100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20241205 | 201000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20241205 | 200900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20241205 | 200800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20241205 | 200700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20241205 | 200600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20241205 | 200500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20241205 | 200400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20241205 | 200300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20241205 | 200200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20241205 | 200100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20241205 | 200000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20241205 | 195900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20241205 | 195800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20241205 | 195700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20241205 | 195600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20241205 | 195500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20241205 | 195400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20241205 | 195300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20241205 | 195200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20241205 | 195100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20241205 | 195000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20241205 | 194900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20241205 | 194800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20241205 | 194700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20241205 | 194600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20241205 | 194500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 33 | 20241205 | 194400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20241205 | 194300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20241205 | 194200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20241205 | 194100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20241205 | 194000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20241205 | 193900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20241205 | 193800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20241205 | 193700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20241205 | 193600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20241205 | 193500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20241205 | 193400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20241205 | 193300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20241205 | 193200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20241205 | 193100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20241205 | 193000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20241205 | 192900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20241205 | 192800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20241205 | 192700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20241205 | 192600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20241205 | 192500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20241205 | 192400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20241205 | 192300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20241205 | 192200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20241205 | 192100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20241205 | 192000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20241205 | 191900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20241205 | 191800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20241205 | 191700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20241205 | 191600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20241205 | 191500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 63 | 20241205 | 191400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20241205 | 191300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20241205 | 191200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20241205 | 191100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20241205 | 191000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20241205 | 190900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20241205 | 190800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20241205 | 190700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20241205 | 190600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20241205 | 190500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20241205 | 190400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20241205 | 190300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20241205 | 190200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20241205 | 190100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20241205 | 190000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20241205 | 185900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20241205 | 185800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20241205 | 185700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20241205 | 185600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20241205 | 185500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20241205 | 185400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20241205 | 185300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20241205 | 185200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20241205 | 185100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20241205 | 185000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20241205 | 184900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20241205 | 184800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20241205 | 184700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20241205 | 184600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20241205 | 184500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 93 | 20241205 | 184400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20241205 | 184300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20241205 | 184200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20241205 | 184100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20241205 | 184000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20241205 | 183900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20241205 | 183800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20241205 | 183700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20241205 | 183600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20241205 | 183500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20241205 | 183400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20241205 | 183300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20241205 | 183200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20241205 | 183100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20241205 | 183000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20241205 | 182900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20241205 | 182800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20241205 | 182700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20241205 | 182600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20241205 | 182500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20241205 | 182400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20241205 | 182300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20241205 | 182200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20241205 | 182100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20241205 | 182000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20241205 | 181900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20241205 | 181800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20241205 | 181700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20241205 | 181600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20241205 | 181500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 123 | 20241205 | 181400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20241205 | 181300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20241205 | 181200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20241205 | 181100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20241205 | 181000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20241205 | 180900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20241205 | 180800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20241205 | 180700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20241205 | 180600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20241205 | 180500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20241205 | 180400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20241205 | 180300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20241205 | 180200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20241205 | 180100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20241205 | 180000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20241205 | 175900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20241205 | 175800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20241205 | 175700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20241205 | 175600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20241205 | 175500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20241205 | 175400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20241205 | 175300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20241205 | 175200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20241205 | 175100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20241205 | 175000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20241205 | 174900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20241205 | 174800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20241205 | 174700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20241205 | 174600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20241205 | 174500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 153 | 20241205 | 174400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20241205 | 174300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20241205 | 174200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20241205 | 174100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20241205 | 174000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20241205 | 173900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20241205 | 173800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20241205 | 173700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20241205 | 173600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20241205 | 173500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20241205 | 173400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20241205 | 173300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20241205 | 173200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20241205 | 173100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20241205 | 173000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20241205 | 172900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20241205 | 172800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20241205 | 172700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20241205 | 172600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20241205 | 172500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20241205 | 172400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20241205 | 172300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20241205 | 172200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20241205 | 172100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20241205 | 172000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20241205 | 171900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20241205 | 171800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20241205 | 171700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20241205 | 171600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20241205 | 171500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 183 | 20241205 | 171400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20241205 | 171300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20241205 | 171200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20241205 | 171100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20241205 | 171000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20241205 | 170900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20241205 | 170800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20241205 | 170700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20241205 | 170600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20241205 | 170500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20241205 | 170400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20241205 | 170300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20241205 | 170200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20241205 | 170100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20241205 | 170000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20241205 | 165900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20241205 | 165800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20241205 | 165700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20241205 | 165600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20241205 | 165500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20241205 | 165400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20241205 | 165300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20241205 | 165200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20241205 | 165100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20241205 | 165000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20241205 | 164900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20241205 | 164800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20241205 | 164700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20241205 | 164600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20241205 | 164500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 213 | 20241205 | 164400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20241205 | 164300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20241205 | 164200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20241205 | 164100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20241205 | 164000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20241205 | 163900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20241205 | 163800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20241205 | 163700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20241205 | 163600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20241205 | 163500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20241205 | 163400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20241205 | 163300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20241205 | 163200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20241205 | 163100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20241205 | 163000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20241205 | 162900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20241205 | 162800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20241205 | 162700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20241205 | 162600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20241205 | 162500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20241205 | 162400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20241205 | 162300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20241205 | 162200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20241205 | 162100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20241205 | 162000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20241205 | 161900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20241205 | 161800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20241205 | 161700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20241205 | 161600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20241205 | 161500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 243 | 20241205 | 161400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20241205 | 161300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20241205 | 161200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20241205 | 161100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20241205 | 161000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20241205 | 160900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20241205 | 160800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20241205 | 160700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20241205 | 160600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20241205 | 160500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20241205 | 160400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20241205 | 160300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20241205 | 160200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20241205 | 160100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20241205 | 160000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20241205 | 155900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20241205 | 155800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20241205 | 155700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20241205 | 155600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20241205 | 155500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20241205 | 155400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20241205 | 155300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20241205 | 155200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20241205 | 155100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20241205 | 155000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20241205 | 154900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20241205 | 154800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20241205 | 154700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20241205 | 154600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20241205 | 154500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 273 | 20241205 | 154400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20241205 | 154300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20241205 | 154200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20241205 | 154100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20241205 | 154000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20241205 | 153900 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20241205 | 153800 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 280 | 20241205 | 153700 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 281 | 20241205 | 153600 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 282 | 20241205 | 153500 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 283 | 20241205 | 153400 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 284 | 20241205 | 153300 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 285 | 20241205 | 153200 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 286 | 20241205 | 153100 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 287 | 20241205 | 153000 | 20570660750 | 21000 | 21000 | 21000 | 21000 | 5473 |
| 288 | 20241205 | 152900 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 289 | 20241205 | 152800 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 290 | 20241205 | 152700 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 291 | 20241205 | 152600 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 292 | 20241205 | 152500 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 293 | 20241205 | 152400 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 294 | 20241205 | 152300 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 295 | 20241205 | 152200 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 296 | 20241205 | 152100 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 297 | 20241205 | 152000 | 20455727750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 298 | 20241205 | 151900 | 20455727750 | 21050 | 21100 | 21100 | 21050 | 974 |
| 299 | 20241205 | 151800 | 20435197600 | 21100 | 21050 | 21150 | 21000 | 1446 |
| 300 | 20241205 | 151700 | 20404787100 | 21050 | 21050 | 21050 | 21050 | 32 |
| 301 | 20241205 | 151600 | 20404113500 | 21050 | 21000 | 21100 | 21000 | 137 |
| 302 | 20241205 | 151500 | 20401234800 | 21000 | 21100 | 21200 | 21000 | 1536 |
| 303 | 20241205 | 151400 | 20368808350 | 21100 | 21050 | 21150 | 21000 | 991 |
| 304 | 20241205 | 151300 | 20347910900 | 21050 | 21150 | 21150 | 21050 | 2132 |
| 305 | 20241205 | 151200 | 20302980550 | 21100 | 21150 | 21150 | 21100 | 338 |
| 306 | 20241205 | 151100 | 20295847250 | 21100 | 21150 | 21150 | 21100 | 269 |
| 307 | 20241205 | 151000 | 20290166350 | 21150 | 21150 | 21250 | 21100 | 3911 |
| 308 | 20241205 | 150900 | 20207339300 | 21050 | 21050 | 21150 | 21050 | 169 |
| 309 | 20241205 | 150800 | 20203781100 | 21050 | 21100 | 21100 | 21050 | 665 |
| 310 | 20241205 | 150700 | 20189752650 | 21100 | 21100 | 21100 | 21050 | 295 |
| 311 | 20241205 | 150600 | 20183531150 | 21050 | 21000 | 21050 | 21000 | 685 |
| 312 | 20241205 | 150500 | 20169120900 | 21000 | 21050 | 21050 | 21000 | 607 |
| 313 | 20241205 | 150400 | 20156369900 | 21050 | 21100 | 21100 | 21000 | 411 |
| 314 | 20241205 | 150300 | 20147716750 | 21100 | 21100 | 21100 | 21100 | 997 |
| 315 | 20241205 | 150200 | 20126680050 | 21100 | 21150 | 21150 | 21100 | 264 |
| 316 | 20241205 | 150100 | 20121105750 | 21150 | 21050 | 21150 | 21050 | 556 |
| 317 | 20241205 | 150000 | 20109377500 | 21050 | 21100 | 21100 | 21050 | 300 |
| 318 | 20241205 | 145900 | 20103051000 | 21100 | 21100 | 21150 | 21100 | 236 |
| 319 | 20241205 | 145800 | 20098068550 | 21100 | 21100 | 21100 | 21100 | 730 |
| 320 | 20241205 | 145700 | 20082665550 | 21100 | 21100 | 21100 | 21100 | 414 |
| 321 | 20241205 | 145600 | 20073930150 | 21100 | 21100 | 21150 | 21100 | 418 |
| 322 | 20241205 | 145500 | 20065106350 | 21100 | 21100 | 21150 | 21100 | 843 |
| 323 | 20241205 | 145400 | 20047306800 | 21100 | 21050 | 21150 | 21000 | 1438 |
| 324 | 20241205 | 145300 | 20017005400 | 21050 | 21050 | 21050 | 21000 | 207 |
| 325 | 20241205 | 145200 | 20012651650 | 21050 | 20950 | 21100 | 20950 | 672 |
| 326 | 20241205 | 145100 | 19998517000 | 20950 | 20900 | 21050 | 20900 | 692 |
| 327 | 20241205 | 145000 | 19984008700 | 20900 | 20950 | 21000 | 20900 | 3450 |
| 328 | 20241205 | 144900 | 19911717050 | 20950 | 20950 | 21000 | 20950 | 922 |
| 329 | 20241205 | 144800 | 19892401100 | 20950 | 21000 | 21050 | 20950 | 1968 |
| 330 | 20241205 | 144700 | 19851073600 | 21050 | 21050 | 21050 | 21000 | 881 |
| 331 | 20241205 | 144600 | 19832536850 | 21050 | 21050 | 21050 | 21000 | 299 |
| 332 | 20241205 | 144500 | 19826251300 | 21050 | 21100 | 21100 | 21000 | 710 |
| 333 | 20241205 | 144400 | 19811325600 | 21100 | 21100 | 21150 | 20950 | 8676 |
| 334 | 20241205 | 144300 | 19628915700 | 21100 | 21200 | 21200 | 21100 | 2079 |
| 335 | 20241205 | 144200 | 19584999300 | 21150 | 21150 | 21200 | 21150 | 811 |
| 336 | 20241205 | 144100 | 19567846600 | 21150 | 21150 | 21200 | 21150 | 1370 |
| 337 | 20241205 | 144000 | 19538871050 | 21150 | 21200 | 21200 | 21150 | 2226 |
| 338 | 20241205 | 143900 | 19491718550 | 21200 | 21250 | 21250 | 21200 | 1163 |
| 339 | 20241205 | 143800 | 19467036700 | 21250 | 21300 | 21300 | 21250 | 1736 |
| 340 | 20241205 | 143700 | 19430146100 | 21250 | 21250 | 21350 | 21250 | 370 |
| 341 | 20241205 | 143600 | 19422274800 | 21250 | 21300 | 21350 | 21250 | 1250 |
| 342 | 20241205 | 143500 | 19395662350 | 21300 | 21350 | 21400 | 21300 | 455 |
| 343 | 20241205 | 143400 | 19385957800 | 21350 | 21350 | 21400 | 21350 | 615 |
| 344 | 20241205 | 143300 | 19372824750 | 21350 | 21400 | 21400 | 21350 | 235 |
| 345 | 20241205 | 143200 | 19367796900 | 21450 | 21450 | 21450 | 21400 | 98 |
| 346 | 20241205 | 143100 | 19365696900 | 21350 | 21400 | 21400 | 21350 | 245 |
| 347 | 20241205 | 143000 | 19360460050 | 21350 | 21350 | 21400 | 21350 | 5 |
| 348 | 20241205 | 142900 | 19360353150 | 21350 | 21350 | 21450 | 21350 | 1887 |
| 349 | 20241205 | 142800 | 19320059100 | 21400 | 21400 | 21450 | 21350 | 521 |
| 350 | 20241205 | 142700 | 19308918450 | 21450 | 21500 | 21500 | 21450 | 519 |
| 351 | 20241205 | 142600 | 19297785000 | 21500 | 21500 | 21550 | 21500 | 1014 |
| 352 | 20241205 | 142500 | 19275981150 | 21550 | 21550 | 21550 | 21550 | 1144 |
| 353 | 20241205 | 142400 | 19251327950 | 21550 | 21500 | 21550 | 21500 | 318 |
| 354 | 20241205 | 142300 | 19244490900 | 21500 | 21450 | 21500 | 21450 | 259 |
| 355 | 20241205 | 142200 | 19238927550 | 21450 | 21450 | 21500 | 21450 | 122 |
| 356 | 20241205 | 142100 | 19236310350 | 21450 | 21400 | 21500 | 21400 | 220 |
| 357 | 20241205 | 142000 | 19231592500 | 21450 | 21400 | 21500 | 21400 | 840 |
| 358 | 20241205 | 141900 | 19213602700 | 21400 | 21450 | 21450 | 21400 | 610 |
| 359 | 20241205 | 141800 | 19200523400 | 21450 | 21500 | 21500 | 21450 | 96 |
| 360 | 20241205 | 141700 | 19198461400 | 21450 | 21450 | 21450 | 21450 | 262 |
| 361 | 20241205 | 141600 | 19192841500 | 21500 | 21500 | 21500 | 21500 | 100 |
| 362 | 20241205 | 141500 | 19190691500 | 21450 | 21400 | 21450 | 21400 | 127 |
| 363 | 20241205 | 141400 | 19187971150 | 21400 | 21450 | 21450 | 21400 | 54 |
| 364 | 20241205 | 141300 | 19186814250 | 21450 | 21550 | 21550 | 21400 | 179 |
| 365 | 20241205 | 141200 | 19182971850 | 21400 | 21450 | 21450 | 21400 | 103 |
| 366 | 20241205 | 141100 | 19180762550 | 21500 | 21400 | 21500 | 21400 | 1108 |
| 367 | 20241205 | 141000 | 19157008200 | 21450 | 21400 | 21450 | 21400 | 88 |
| 368 | 20241205 | 140900 | 19155122250 | 21400 | 21450 | 21450 | 21400 | 206 |
| 369 | 20241205 | 140800 | 19150703800 | 21450 | 21450 | 21450 | 21450 | 28 |
| 370 | 20241205 | 140700 | 19150103200 | 21500 | 21450 | 21500 | 21450 | 93 |
| 371 | 20241205 | 140600 | 19148105550 | 21450 | 21450 | 21450 | 21450 | 61 |
| 372 | 20241205 | 140500 | 19146797100 | 21450 | 21450 | 21450 | 21450 | 98 |
| 373 | 20241205 | 140400 | 19144695000 | 21450 | 21500 | 21500 | 21450 | 70 |
| 374 | 20241205 | 140300 | 19143190700 | 21450 | 21500 | 21500 | 21450 | 106 |
| 375 | 20241205 | 140200 | 19140911750 | 21450 | 21500 | 21500 | 21450 | 266 |
| 376 | 20241205 | 140100 | 19135198400 | 21500 | 21450 | 21500 | 21450 | 42 |
| 377 | 20241205 | 140000 | 19134297350 | 21450 | 21450 | 21450 | 21450 | 262 |
| 378 | 20241205 | 135900 | 19128677450 | 21500 | 21450 | 21500 | 21450 | 203 |
| 379 | 20241205 | 135800 | 19124319200 | 21450 | 21450 | 21450 | 21400 | 143 |
| 380 | 20241205 | 135700 | 19121256850 | 21450 | 21450 | 21450 | 21400 | 54 |
| 381 | 20241205 | 135600 | 19120100800 | 21400 | 21450 | 21450 | 21400 | 1003 |
| 382 | 20241205 | 135500 | 19098633250 | 21450 | 21400 | 21450 | 21400 | 236 |
| 383 | 20241205 | 135400 | 19093579550 | 21450 | 21450 | 21450 | 21450 | 630 |
| 384 | 20241205 | 135300 | 19080066050 | 21500 | 21400 | 21500 | 21400 | 150 |
| 385 | 20241205 | 135200 | 19076848250 | 21400 | 21400 | 21400 | 21400 | 173 |
| 386 | 20241205 | 135100 | 19073146050 | 21450 | 21400 | 21450 | 21400 | 162 |
| 387 | 20241205 | 135000 | 19069675100 | 21400 | 21500 | 21500 | 21400 | 202 |
| 388 | 20241205 | 134900 | 19065347150 | 21450 | 21500 | 21500 | 21450 | 599 |
| 389 | 20241205 | 134800 | 19052496000 | 21500 | 21500 | 21500 | 21500 | 67 |
| 390 | 20241205 | 134700 | 19051055500 | 21500 | 21500 | 21500 | 21450 | 125 |
| 391 | 20241205 | 134600 | 19048373750 | 21450 | 21550 | 21550 | 21450 | 135 |
| 392 | 20241205 | 134500 | 19045477900 | 21550 | 21450 | 21550 | 21450 | 316 |
| 393 | 20241205 | 134400 | 19038684000 | 21450 | 21450 | 21450 | 21450 | 412 |
| 394 | 20241205 | 134300 | 19029846600 | 21450 | 21550 | 21550 | 21450 | 165 |
| 395 | 20241205 | 134200 | 19026301850 | 21500 | 21500 | 21500 | 21500 | 49 |
| 396 | 20241205 | 134100 | 19025248350 | 21450 | 21550 | 21550 | 21450 | 178 |
| 397 | 20241205 | 134000 | 19021422700 | 21550 | 21450 | 21550 | 21450 | 156 |
| 398 | 20241205 | 133900 | 19018070900 | 21450 | 21450 | 21450 | 21450 | 70 |
| 399 | 20241205 | 133800 | 19016569400 | 21450 | 21450 | 21450 | 21450 | 100 |
| 400 | 20241205 | 133700 | 19014424400 | 21450 | 21550 | 21550 | 21450 | 515 |
| 401 | 20241205 | 133600 | 19003333150 | 21550 | 21500 | 21550 | 21450 | 282 |
| 402 | 20241205 | 133500 | 18997272950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 403 | 20241205 | 133400 | 18997272950 | 21550 | 21550 | 21550 | 21450 | 180 |
| 404 | 20241205 | 133300 | 18993405850 | 21450 | 21500 | 21500 | 21450 | 199 |
| 405 | 20241205 | 133200 | 18989137200 | 21500 | 21600 | 21600 | 21500 | 189 |
| 406 | 20241205 | 133100 | 18985068200 | 21500 | 21450 | 21600 | 21450 | 226 |
| 407 | 20241205 | 133000 | 18980213100 | 21600 | 21500 | 21600 | 21450 | 611 |
| 408 | 20241205 | 132900 | 18967058050 | 21500 | 21500 | 21600 | 21500 | 708 |
| 409 | 20241205 | 132800 | 18951779200 | 21500 | 21550 | 21600 | 21500 | 200 |
| 410 | 20241205 | 132700 | 18947473800 | 21500 | 21500 | 21500 | 21500 | 100 |
| 411 | 20241205 | 132600 | 18945323800 | 21600 | 21550 | 21600 | 21550 | 415 |
| 412 | 20241205 | 132500 | 18936377400 | 21450 | 21400 | 21500 | 21400 | 296 |
| 413 | 20241205 | 132400 | 18930024150 | 21400 | 21400 | 21450 | 21400 | 179 |
| 414 | 20241205 | 132300 | 18926191200 | 21400 | 21350 | 21500 | 21350 | 230 |
| 415 | 20241205 | 132200 | 18921261200 | 21350 | 21350 | 21450 | 21350 | 424 |
| 416 | 20241205 | 132100 | 18912206800 | 21350 | 21400 | 21450 | 21350 | 600 |
| 417 | 20241205 | 132000 | 18899377900 | 21400 | 21350 | 21400 | 21300 | 2841 |
| 418 | 20241205 | 131900 | 18838754300 | 21400 | 21400 | 21400 | 21400 | 433 |
| 419 | 20241205 | 131800 | 18829488100 | 21400 | 21450 | 21500 | 21400 | 448 |
| 420 | 20241205 | 131700 | 18819894800 | 21450 | 21450 | 21450 | 21400 | 260 |
| 421 | 20241205 | 131600 | 18814328450 | 21450 | 21450 | 21450 | 21400 | 951 |
| 422 | 20241205 | 131500 | 18793958600 | 21450 | 21450 | 21450 | 21450 | 104 |
| 423 | 20241205 | 131400 | 18791727800 | 21450 | 21400 | 21450 | 21400 | 290 |
| 424 | 20241205 | 131300 | 18785512500 | 21400 | 21550 | 21550 | 21400 | 391 |
| 425 | 20241205 | 131200 | 18777128600 | 21450 | 21450 | 21450 | 21450 | 174 |
| 426 | 20241205 | 131100 | 18773396300 | 21450 | 21600 | 21600 | 21450 | 318 |
| 427 | 20241205 | 131000 | 18766548250 | 21550 | 21500 | 21550 | 21500 | 148 |
| 428 | 20241205 | 130900 | 18763363050 | 21500 | 21550 | 21550 | 21500 | 221 |
| 429 | 20241205 | 130800 | 18758611500 | 21500 | 21500 | 21500 | 21500 | 56 |
| 430 | 20241205 | 130700 | 18757407500 | 21550 | 21450 | 21550 | 21450 | 522 |
| 431 | 20241205 | 130600 | 18746193350 | 21450 | 21450 | 21450 | 21400 | 258 |
| 432 | 20241205 | 130500 | 18740664950 | 21450 | 21500 | 21500 | 21450 | 774 |
| 433 | 20241205 | 130400 | 18724061500 | 21500 | 21450 | 21500 | 21450 | 221 |
| 434 | 20241205 | 130300 | 18719315200 | 21450 | 21550 | 21550 | 21450 | 1505 |
| 435 | 20241205 | 130200 | 18686991950 | 21500 | 21550 | 21600 | 21500 | 1976 |
| 436 | 20241205 | 130100 | 18644475550 | 21600 | 21550 | 21600 | 21550 | 96 |
| 437 | 20241205 | 130000 | 18642403450 | 21550 | 21600 | 21600 | 21550 | 220 |
| 438 | 20241205 | 125900 | 18637662350 | 21550 | 21550 | 21550 | 21550 | 116 |
| 439 | 20241205 | 125800 | 18635162550 | 21550 | 21500 | 21550 | 21500 | 503 |
| 440 | 20241205 | 125700 | 18624342800 | 21550 | 21550 | 21550 | 21550 | 132 |
| 441 | 20241205 | 125600 | 18621498200 | 21550 | 21600 | 21600 | 21550 | 267 |
| 442 | 20241205 | 125500 | 18615741050 | 21600 | 21500 | 21600 | 21500 | 10 |
| 443 | 20241205 | 125400 | 18615525700 | 21500 | 21600 | 21600 | 21500 | 1541 |
| 444 | 20241205 | 125300 | 18582305300 | 21650 | 21650 | 21650 | 21600 | 695 |
| 445 | 20241205 | 125200 | 18567270500 | 21600 | 21600 | 21600 | 21600 | 100 |
| 446 | 20241205 | 125100 | 18565110500 | 21700 | 21650 | 21700 | 21650 | 166 |
| 447 | 20241205 | 125000 | 18561513300 | 21700 | 21650 | 21700 | 21650 | 90 |
| 448 | 20241205 | 124900 | 18559560350 | 21650 | 21650 | 21700 | 21650 | 639 |
| 449 | 20241205 | 124800 | 18545714500 | 21650 | 21700 | 21700 | 21650 | 174 |
| 450 | 20241205 | 124700 | 18541938850 | 21650 | 21650 | 21650 | 21650 | 306 |
| 451 | 20241205 | 124600 | 18535313950 | 21650 | 21650 | 21700 | 21650 | 102 |
| 452 | 20241205 | 124500 | 18533105600 | 21650 | 21650 | 21700 | 21650 | 210 |
| 453 | 20241205 | 124400 | 18528556250 | 21700 | 21650 | 21700 | 21600 | 362 |
| 454 | 20241205 | 124300 | 18520718500 | 21650 | 21700 | 21700 | 21650 | 285 |
| 455 | 20241205 | 124200 | 18514543900 | 21700 | 21550 | 21700 | 21550 | 4117 |
| 456 | 20241205 | 124100 | 18425490850 | 21550 | 21550 | 21550 | 21550 | 83 |
| 457 | 20241205 | 124000 | 18423702200 | 21550 | 21600 | 21600 | 21500 | 1295 |
| 458 | 20241205 | 123900 | 18395839500 | 21600 | 21600 | 21600 | 21600 | 146 |
| 459 | 20241205 | 123800 | 18392685900 | 21550 | 21600 | 21600 | 21550 | 513 |
| 460 | 20241205 | 123700 | 18381621100 | 21550 | 21600 | 21600 | 21550 | 284 |
| 461 | 20241205 | 123600 | 18375498050 | 21550 | 21600 | 21650 | 21550 | 1060 |
| 462 | 20241205 | 123500 | 18352588900 | 21600 | 21500 | 21600 | 21500 | 434 |
| 463 | 20241205 | 123400 | 18343241600 | 21600 | 21500 | 21650 | 21500 | 461 |
| 464 | 20241205 | 123300 | 18333295250 | 21550 | 21500 | 21550 | 21450 | 2676 |
| 465 | 20241205 | 123200 | 18275755550 | 21500 | 21700 | 21700 | 21500 | 6287 |
| 466 | 20241205 | 123100 | 18140250050 | 21700 | 21650 | 21700 | 21650 | 146 |
| 467 | 20241205 | 123000 | 18137086850 | 21650 | 21650 | 21650 | 21650 | 87 |
| 468 | 20241205 | 122900 | 18135203300 | 21750 | 21650 | 21750 | 21600 | 2086 |
| 469 | 20241205 | 122800 | 18090066450 | 21600 | 21700 | 21750 | 21600 | 2090 |
| 470 | 20241205 | 122700 | 18044844800 | 21700 | 21700 | 21750 | 21700 | 520 |
| 471 | 20241205 | 122600 | 18033560150 | 21700 | 21700 | 21750 | 21700 | 271 |
| 472 | 20241205 | 122500 | 18027676350 | 21700 | 21700 | 21700 | 21650 | 402 |
| 473 | 20241205 | 122400 | 18018953200 | 21700 | 21650 | 21700 | 21650 | 1723 |
| 474 | 20241205 | 122300 | 17981645300 | 21750 | 21700 | 21750 | 21700 | 577 |
| 475 | 20241205 | 122200 | 17969114800 | 21700 | 21800 | 21800 | 21700 | 495 |
| 476 | 20241205 | 122100 | 17958372300 | 21700 | 21700 | 21800 | 21700 | 1514 |
| 477 | 20241205 | 122000 | 17925512900 | 21700 | 21750 | 21750 | 21700 | 4519 |
| 478 | 20241205 | 121900 | 17827375650 | 21750 | 21800 | 21800 | 21750 | 464 |
| 479 | 20241205 | 121800 | 17817281000 | 21800 | 21850 | 21850 | 21800 | 1510 |
| 480 | 20241205 | 121700 | 17784353450 | 21850 | 21900 | 21900 | 21850 | 1119 |
| 481 | 20241205 | 121600 | 17759901600 | 21900 | 21900 | 21950 | 21900 | 1606 |
| 482 | 20241205 | 121500 | 17724730100 | 21950 | 21900 | 21950 | 21900 | 141 |
| 483 | 20241205 | 121400 | 17721639350 | 21900 | 21950 | 21950 | 21900 | 142 |
| 484 | 20241205 | 121300 | 17718529350 | 21950 | 22000 | 22000 | 21900 | 206 |
| 485 | 20241205 | 121200 | 17714006400 | 21950 | 21950 | 21950 | 21950 | 78 |
| 486 | 20241205 | 121100 | 17712294300 | 22050 | 22000 | 22050 | 21900 | 1159 |
| 487 | 20241205 | 121000 | 17686842750 | 22000 | 22100 | 22100 | 22000 | 373 |
| 488 | 20241205 | 120900 | 17678615950 | 22100 | 22050 | 22100 | 22000 | 348 |
| 489 | 20241205 | 120800 | 17670947450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 490 | 20241205 | 120700 | 17670947450 | 22050 | 21950 | 22050 | 21950 | 414 |
| 491 | 20241205 | 120600 | 17661848650 | 22050 | 21950 | 22050 | 21950 | 155 |
| 492 | 20241205 | 120500 | 17658439100 | 21950 | 22000 | 22050 | 21950 | 617 |
| 493 | 20241205 | 120400 | 17644871250 | 22000 | 21950 | 22000 | 21900 | 415 |
| 494 | 20241205 | 120300 | 17635767900 | 21950 | 21950 | 21950 | 21950 | 303 |
| 495 | 20241205 | 120200 | 17629117050 | 22000 | 21950 | 22000 | 21900 | 241 |
| 496 | 20241205 | 120100 | 17623834500 | 21950 | 21950 | 21950 | 21900 | 1385 |
| 497 | 20241205 | 120000 | 17593495350 | 21950 | 22000 | 22000 | 21950 | 235 |
| 498 | 20241205 | 115900 | 17588335500 | 22000 | 21950 | 22000 | 21950 | 312 |
| 499 | 20241205 | 115800 | 17581479300 | 21950 | 22000 | 22000 | 21950 | 95 |
| 500 | 20241205 | 115700 | 17579393550 | 22000 | 21950 | 22000 | 21950 | 670 |
| 501 | 20241205 | 115600 | 17564673850 | 21950 | 21950 | 21950 | 21900 | 456 |
| 502 | 20241205 | 115500 | 17554669650 | 21950 | 21900 | 21950 | 21900 | 234 |
| 503 | 20241205 | 115400 | 17549533600 | 21950 | 21900 | 21950 | 21900 | 1210 |
| 504 | 20241205 | 115300 | 17522976500 | 21950 | 21900 | 21950 | 21900 | 1149 |
| 505 | 20241205 | 115200 | 17497770300 | 21950 | 22000 | 22000 | 21950 | 174 |
| 506 | 20241205 | 115100 | 17493949200 | 22000 | 21900 | 22000 | 21900 | 552 |
| 507 | 20241205 | 115000 | 17481840300 | 21850 | 21950 | 21950 | 21850 | 1366 |
| 508 | 20241205 | 114900 | 17451914700 | 21950 | 21850 | 21950 | 21850 | 221 |
| 509 | 20241205 | 114800 | 17447073900 | 21850 | 21900 | 21950 | 21850 | 4153 |
| 510 | 20241205 | 114700 | 17356125000 | 21900 | 21950 | 21950 | 21900 | 419 |
| 511 | 20241205 | 114600 | 17346940800 | 22000 | 22000 | 22000 | 21950 | 168 |
| 512 | 20241205 | 114500 | 17343248000 | 21950 | 22000 | 22000 | 21950 | 547 |
| 513 | 20241205 | 114400 | 17331222050 | 22000 | 22000 | 22000 | 21950 | 272 |
| 514 | 20241205 | 114300 | 17325243050 | 22000 | 21950 | 22000 | 21950 | 133 |
| 515 | 20241205 | 114200 | 17322323600 | 21950 | 21950 | 21950 | 21950 | 647 |
| 516 | 20241205 | 114100 | 17308121950 | 21950 | 22000 | 22000 | 21950 | 954 |
| 517 | 20241205 | 114000 | 17287176650 | 22000 | 21950 | 22000 | 21900 | 614 |
| 518 | 20241205 | 113900 | 17273701250 | 21950 | 22000 | 22000 | 21950 | 1010 |
| 519 | 20241205 | 113800 | 17251510400 | 22000 | 22050 | 22050 | 22000 | 655 |
| 520 | 20241205 | 113700 | 17237082500 | 22050 | 22050 | 22150 | 22050 | 165 |
| 521 | 20241205 | 113600 | 17233438550 | 22050 | 22050 | 22150 | 22050 | 189 |
| 522 | 20241205 | 113500 | 17229268650 | 22100 | 22200 | 22200 | 22050 | 774 |
| 523 | 20241205 | 113400 | 17212158050 | 22200 | 22050 | 22250 | 22050 | 1776 |
| 524 | 20241205 | 113300 | 17172783500 | 22100 | 22050 | 22150 | 22050 | 2102 |
| 525 | 20241205 | 113200 | 17126330100 | 22050 | 22000 | 22100 | 22000 | 323 |
| 526 | 20241205 | 113100 | 17119203050 | 22100 | 22000 | 22100 | 21950 | 749 |
| 527 | 20241205 | 113000 | 17102706000 | 22000 | 22000 | 22050 | 22000 | 2229 |
| 528 | 20241205 | 112900 | 17053634350 | 22000 | 21900 | 22000 | 21900 | 1362 |
| 529 | 20241205 | 112800 | 17023718050 | 21900 | 21850 | 21900 | 21850 | 773 |
| 530 | 20241205 | 112700 | 17006827500 | 21900 | 21900 | 22000 | 21850 | 753 |
| 531 | 20241205 | 112600 | 16990329800 | 21900 | 21850 | 21900 | 21850 | 253 |
| 532 | 20241205 | 112500 | 16984792050 | 21850 | 21850 | 21900 | 21850 | 264 |
| 533 | 20241205 | 112400 | 16979017600 | 21850 | 21850 | 21850 | 21850 | 845 |
| 534 | 20241205 | 112300 | 16960554350 | 21850 | 21850 | 21850 | 21800 | 349 |
| 535 | 20241205 | 112200 | 16952937600 | 21800 | 21850 | 21900 | 21800 | 199 |
| 536 | 20241205 | 112100 | 16948588950 | 21850 | 21800 | 21900 | 21800 | 533 |
| 537 | 20241205 | 112000 | 16936952300 | 21800 | 21850 | 21850 | 21800 | 757 |
| 538 | 20241205 | 111900 | 16920446400 | 21800 | 21800 | 21900 | 21750 | 769 |
| 539 | 20241205 | 111800 | 16903663000 | 21750 | 21750 | 21800 | 21750 | 430 |
| 540 | 20241205 | 111700 | 16894307450 | 21750 | 21750 | 21800 | 21700 | 1519 |
| 541 | 20241205 | 111600 | 16861329650 | 21700 | 21800 | 21800 | 21700 | 1687 |
| 542 | 20241205 | 111500 | 16824650050 | 21800 | 21750 | 21900 | 21700 | 4230 |
| 543 | 20241205 | 111400 | 16732654150 | 21850 | 21950 | 21950 | 21750 | 4445 |
| 544 | 20241205 | 111300 | 16635601450 | 21950 | 21950 | 22000 | 21900 | 1027 |
| 545 | 20241205 | 111200 | 16613061850 | 22000 | 21950 | 22000 | 21950 | 114 |
| 546 | 20241205 | 111100 | 16610559450 | 21950 | 22000 | 22050 | 21950 | 193 |
| 547 | 20241205 | 111000 | 16606320250 | 22000 | 21950 | 22000 | 21950 | 1227 |
| 548 | 20241205 | 110900 | 16579350000 | 21900 | 22000 | 22000 | 21850 | 862 |
| 549 | 20241205 | 110800 | 16560449300 | 21950 | 21900 | 21950 | 21850 | 811 |
| 550 | 20241205 | 110700 | 16542685150 | 21900 | 22000 | 22000 | 21900 | 878 |
| 551 | 20241205 | 110600 | 16523446800 | 22000 | 21850 | 22000 | 21850 | 703 |
| 552 | 20241205 | 110500 | 16508076000 | 21950 | 21900 | 22000 | 21850 | 1967 |
| 553 | 20241205 | 110400 | 16464952100 | 21900 | 21850 | 21950 | 21750 | 4148 |
| 554 | 20241205 | 110300 | 16374468000 | 21850 | 22000 | 22000 | 21800 | 5575 |
| 555 | 20241205 | 110200 | 16252457600 | 22000 | 22000 | 22050 | 21950 | 1701 |
| 556 | 20241205 | 110100 | 16215068300 | 21950 | 21900 | 22000 | 21900 | 1056 |
| 557 | 20241205 | 110000 | 16191875500 | 21900 | 22050 | 22050 | 21850 | 2118 |
| 558 | 20241205 | 105900 | 16145467400 | 22000 | 22200 | 22200 | 21950 | 5982 |
| 559 | 20241205 | 105800 | 16013731000 | 22150 | 22000 | 22150 | 21950 | 2690 |
| 560 | 20241205 | 105700 | 15954303650 | 22000 | 21900 | 22050 | 21800 | 11471 |
| 561 | 20241205 | 105600 | 15703339550 | 22000 | 22000 | 22100 | 21950 | 10305 |
| 562 | 20241205 | 105500 | 15476524700 | 22000 | 22150 | 22350 | 21950 | 17468 |
| 563 | 20241205 | 105400 | 15089819200 | 22150 | 22400 | 22550 | 22150 | 18111 |
| 564 | 20241205 | 105300 | 14685474800 | 22400 | 23550 | 23550 | 22250 | 44178 |
| 565 | 20241205 | 105200 | 13684690350 | 23550 | 23300 | 23550 | 23300 | 6615 |
| 566 | 20241205 | 105100 | 13529726300 | 23250 | 23350 | 23350 | 23150 | 10375 |
| 567 | 20241205 | 105000 | 13288596200 | 23300 | 23450 | 23550 | 23250 | 13009 |
| 568 | 20241205 | 104900 | 12984311100 | 23450 | 23250 | 23850 | 23250 | 27047 |
| 569 | 20241205 | 104800 | 12347543150 | 23250 | 23300 | 23550 | 23050 | 20828 |
| 570 | 20241205 | 104700 | 11862029650 | 23300 | 22950 | 23300 | 22950 | 9203 |
| 571 | 20241205 | 104600 | 11648612300 | 23000 | 23000 | 23150 | 22850 | 8909 |
| 572 | 20241205 | 104500 | 11443417550 | 23000 | 22550 | 23000 | 22550 | 4553 |
| 573 | 20241205 | 104400 | 11339399850 | 22550 | 22700 | 22850 | 22550 | 3107 |
| 574 | 20241205 | 104300 | 11268970750 | 22750 | 22500 | 22800 | 22350 | 2730 |
| 575 | 20241205 | 104200 | 11207543200 | 22400 | 22650 | 22650 | 22400 | 2718 |
| 576 | 20241205 | 104100 | 11146357150 | 22700 | 22650 | 22900 | 22550 | 1259 |
| 577 | 20241205 | 104000 | 11117734100 | 22550 | 23050 | 23050 | 22500 | 2978 |
| 578 | 20241205 | 103900 | 11050135000 | 22850 | 22350 | 23050 | 22300 | 10184 |
| 579 | 20241205 | 103800 | 10818758400 | 22350 | 22400 | 22500 | 22300 | 2159 |
| 580 | 20241205 | 103700 | 10770361550 | 22400 | 22350 | 22400 | 22200 | 6793 |
| 581 | 20241205 | 103600 | 10618932650 | 22400 | 22500 | 22600 | 22350 | 5378 |
| 582 | 20241205 | 103500 | 10498283050 | 22500 | 22750 | 22850 | 22450 | 8139 |
| 583 | 20241205 | 103400 | 10314526550 | 22750 | 22800 | 22950 | 22750 | 3937 |
| 584 | 20241205 | 103300 | 10224659800 | 22900 | 22700 | 22950 | 22650 | 10173 |
| 585 | 20241205 | 103200 | 9992809750 | 22650 | 22850 | 22950 | 22600 | 9193 |
| 586 | 20241205 | 103100 | 9783778550 | 22750 | 23200 | 23350 | 22750 | 15076 |
| 587 | 20241205 | 103000 | 9436296850 | 23200 | 23000 | 23550 | 22650 | 55207 |
| 588 | 20241205 | 102900 | 8158172450 | 23100 | 22300 | 23150 | 22200 | 33870 |
| 589 | 20241205 | 102800 | 7383264550 | 22250 | 22200 | 22400 | 22050 | 7087 |
| 590 | 20241205 | 102700 | 7225667100 | 22200 | 22000 | 22550 | 21950 | 11262 |
| 591 | 20241205 | 102600 | 6976081700 | 22050 | 22350 | 22350 | 21950 | 12963 |
| 592 | 20241205 | 102500 | 6689863450 | 22350 | 22500 | 22700 | 22050 | 28439 |
| 593 | 20241205 | 102400 | 6053828500 | 22550 | 23250 | 23350 | 22550 | 25469 |
| 594 | 20241205 | 102300 | 5471414950 | 23300 | 23250 | 23500 | 22700 | 59090 |
| 595 | 20241205 | 102200 | 4098704550 | 23300 | 22200 | 23300 | 22150 | 44941 |
| 596 | 20241205 | 102100 | 3077765450 | 22200 | 22250 | 22250 | 21950 | 11143 |
| 597 | 20241205 | 102000 | 2831955950 | 22250 | 22050 | 22300 | 22000 | 12277 |
| 598 | 20241205 | 101900 | 2559628000 | 22050 | 22150 | 22250 | 21650 | 14911 |
| 599 | 20241205 | 101800 | 2233386400 | 22150 | 22350 | 22400 | 21850 | 28780 |
| 600 | 20241205 | 101700 | 1595053350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 601 | 20241205 | 101600 | 1595053350 | 22500 | 21750 | 22500 | 21750 | 17168 |
| 602 | 20241205 | 101500 | 1214658350 | 21750 | 21500 | 21750 | 21450 | 6034 |
| 603 | 20241205 | 101400 | 1083936050 | 21600 | 21600 | 21700 | 21300 | 2189 |
| 604 | 20241205 | 101300 | 1036744300 | 21600 | 21200 | 21800 | 21150 | 4966 |
| 605 | 20241205 | 101200 | 929855050 | 21350 | 21350 | 21500 | 21200 | 2121 |
| 606 | 20241205 | 101100 | 884337800 | 21350 | 20950 | 21450 | 20850 | 2283 |
| 607 | 20241205 | 101000 | 836061100 | 20950 | 20750 | 21450 | 20700 | 4406 |
| 608 | 20241205 | 100900 | 742769750 | 20700 | 20750 | 20750 | 20700 | 85 |
| 609 | 20241205 | 100800 | 741007450 | 20700 | 20700 | 20700 | 20700 | 160 |
| 610 | 20241205 | 100700 | 737695450 | 20700 | 20700 | 20700 | 20700 | 688 |
| 611 | 20241205 | 100600 | 723453850 | 20750 | 20800 | 20800 | 20750 | 499 |
| 612 | 20241205 | 100500 | 713083650 | 20950 | 20800 | 20950 | 20800 | 8 |
| 613 | 20241205 | 100400 | 712917100 | 20800 | 20900 | 21000 | 20800 | 223 |
| 614 | 20241205 | 100300 | 708260800 | 20900 | 20850 | 20950 | 20850 | 343 |
| 615 | 20241205 | 100200 | 701097600 | 20850 | 21000 | 21000 | 20850 | 1019 |
| 616 | 20241205 | 100100 | 679816150 | 20950 | 20950 | 20950 | 20900 | 147 |
| 617 | 20241205 | 100000 | 676739700 | 20950 | 21000 | 21000 | 20950 | 216 |
| 618 | 20241205 | 095900 | 672214450 | 20950 | 20950 | 20950 | 20950 | 323 |
| 619 | 20241205 | 095800 | 665447600 | 20950 | 20950 | 20950 | 20950 | 178 |
| 620 | 20241205 | 095700 | 661718500 | 20950 | 20900 | 20950 | 20900 | 143 |
| 621 | 20241205 | 095600 | 658727650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 622 | 20241205 | 095500 | 658727650 | 20900 | 21000 | 21000 | 20900 | 847 |
| 623 | 20241205 | 095400 | 640990750 | 21000 | 21150 | 21150 | 21000 | 306 |
| 624 | 20241205 | 095300 | 634561550 | 21050 | 21150 | 21250 | 21000 | 269 |
| 625 | 20241205 | 095200 | 628888500 | 21100 | 21050 | 21100 | 21000 | 537 |
| 626 | 20241205 | 095100 | 617588600 | 21000 | 21000 | 21050 | 21000 | 234 |
| 627 | 20241205 | 095000 | 612674500 | 20950 | 21000 | 21000 | 20950 | 287 |
| 628 | 20241205 | 094900 | 606661650 | 20950 | 20950 | 20950 | 20950 | 105 |
| 629 | 20241205 | 094800 | 604461900 | 20950 | 21000 | 21000 | 20950 | 621 |
| 630 | 20241205 | 094700 | 591444300 | 21000 | 21000 | 21000 | 21000 | 5 |
| 631 | 20241205 | 094600 | 591339300 | 21000 | 21100 | 21100 | 21000 | 1001 |
| 632 | 20241205 | 094500 | 570306850 | 21100 | 21100 | 21100 | 21100 | 2 |
| 633 | 20241205 | 094400 | 570264650 | 21050 | 21050 | 21150 | 21050 | 210 |
| 634 | 20241205 | 094300 | 565843550 | 21150 | 21150 | 21150 | 21050 | 654 |
| 635 | 20241205 | 094200 | 552038400 | 21150 | 21150 | 21150 | 21150 | 168 |
| 636 | 20241205 | 094100 | 548485200 | 21150 | 21150 | 21200 | 21150 | 537 |
| 637 | 20241205 | 094000 | 537118850 | 21100 | 21050 | 21100 | 21050 | 333 |
| 638 | 20241205 | 093900 | 530105300 | 21000 | 21050 | 21050 | 21000 | 505 |
| 639 | 20241205 | 093800 | 519476300 | 21050 | 21150 | 21150 | 21050 | 607 |
| 640 | 20241205 | 093700 | 506655450 | 21150 | 21200 | 21200 | 21100 | 1681 |
| 641 | 20241205 | 093600 | 471083300 | 21250 | 21150 | 21300 | 21150 | 74 |
| 642 | 20241205 | 093500 | 469511950 | 21150 | 21250 | 21400 | 21150 | 2905 |
| 643 | 20241205 | 093400 | 407610150 | 21250 | 21200 | 21250 | 21050 | 907 |
| 644 | 20241205 | 093300 | 388385600 | 21200 | 21050 | 21200 | 21000 | 926 |
| 645 | 20241205 | 093200 | 368835150 | 21050 | 20950 | 21050 | 20950 | 76 |
| 646 | 20241205 | 093100 | 367240750 | 21000 | 21100 | 21100 | 20950 | 138 |
| 647 | 20241205 | 093000 | 364348450 | 21100 | 20950 | 21100 | 20950 | 747 |
| 648 | 20241205 | 092900 | 348647450 | 20950 | 20950 | 20950 | 20950 | 110 |
| 649 | 20241205 | 092800 | 346342950 | 20950 | 21150 | 21150 | 20950 | 284 |
| 650 | 20241205 | 092700 | 340371650 | 21150 | 21100 | 21150 | 20900 | 2035 |
| 651 | 20241205 | 092600 | 297487250 | 21100 | 20850 | 21150 | 20850 | 1778 |
| 652 | 20241205 | 092500 | 260086450 | 20850 | 20800 | 20850 | 20800 | 202 |
| 653 | 20241205 | 092400 | 255883300 | 20800 | 20850 | 20850 | 20800 | 81 |
| 654 | 20241205 | 092300 | 254198150 | 20850 | 21000 | 21100 | 20850 | 788 |
| 655 | 20241205 | 092200 | 237663250 | 21000 | 20850 | 21000 | 20800 | 1430 |
| 656 | 20241205 | 092100 | 207742450 | 20750 | 20600 | 20800 | 20550 | 1598 |
| 657 | 20241205 | 092000 | 174648300 | 20600 | 20700 | 20700 | 20600 | 243 |
| 658 | 20241205 | 091900 | 169636200 | 20700 | 20650 | 20700 | 20650 | 80 |
| 659 | 20241205 | 091800 | 167982700 | 20550 | 20400 | 20550 | 20400 | 1070 |
| 660 | 20241205 | 091700 | 146081000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 661 | 20241205 | 091600 | 146081000 | 20400 | 20400 | 20400 | 20400 | 82 |
| 662 | 20241205 | 091500 | 144408200 | 20550 | 20450 | 20550 | 20400 | 270 |
| 663 | 20241205 | 091400 | 138899400 | 20450 | 20450 | 20450 | 20450 | 145 |
| 664 | 20241205 | 091300 | 135934150 | 20450 | 20750 | 20750 | 20450 | 2065 |
| 665 | 20241205 | 091200 | 93541700 | 20750 | 20700 | 20750 | 20700 | 51 |
| 666 | 20241205 | 091100 | 92485950 | 20700 | 20750 | 20800 | 20700 | 731 |
| 667 | 20241205 | 091000 | 77344500 | 20750 | 20750 | 20750 | 20750 | 320 |
| 668 | 20241205 | 090900 | 70704500 | 20750 | 20600 | 20750 | 20600 | 599 |
| 669 | 20241205 | 090800 | 58306750 | 20550 | 20600 | 20600 | 20550 | 196 |
| 670 | 20241205 | 090700 | 54270100 | 20600 | 20500 | 20600 | 20500 | 20 |
| 671 | 20241205 | 090600 | 53859300 | 20500 | 20550 | 20550 | 20450 | 794 |
| 672 | 20241205 | 090500 | 37580500 | 20550 | 20450 | 20550 | 20400 | 106 |
| 673 | 20241205 | 090400 | 35417750 | 20450 | 20500 | 20500 | 20400 | 53 |
| 674 | 20241205 | 090300 | 34334100 | 20450 | 20450 | 20450 | 20450 | 231 |
| 675 | 20241205 | 090200 | 29610150 | 20450 | 20500 | 20500 | 20450 | 209 |
| 676 | 20241205 | 090100 | 25329750 | 20500 | 20650 | 20650 | 20500 | 704 |
| 677 | 20241205 | 090000 | 10885300 | 20700 | 20500 | 20850 | 20500 | 529 |