35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 185300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 11008 |
| 3 | 20241211 | 185200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20241211 | 185100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20241211 | 185000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20241211 | 184900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20241211 | 184800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20241211 | 184700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20241211 | 184600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20241211 | 184500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20241211 | 184400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20241211 | 184300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20241211 | 184200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20241211 | 184100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20241211 | 184000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20241211 | 183900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20241211 | 183800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20241211 | 183700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20241211 | 183600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20241211 | 183500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20241211 | 183400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20241211 | 183300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20241211 | 183200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20241211 | 183100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20241211 | 183000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20241211 | 182900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20241211 | 182800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20241211 | 182700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20241211 | 182600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20241211 | 182500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20241211 | 182400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20241211 | 182300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 11008 |
| 33 | 20241211 | 182200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20241211 | 182100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20241211 | 182000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20241211 | 181900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20241211 | 181800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20241211 | 181700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20241211 | 181600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20241211 | 181500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20241211 | 181400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20241211 | 181300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20241211 | 181200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20241211 | 181100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20241211 | 181000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20241211 | 180900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20241211 | 180800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20241211 | 180700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20241211 | 180600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20241211 | 180500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20241211 | 180400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20241211 | 180300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20241211 | 180200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20241211 | 180100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20241211 | 180000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20241211 | 175900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20241211 | 175800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20241211 | 175700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20241211 | 175600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20241211 | 175500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20241211 | 175400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20241211 | 175300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 11008 |
| 63 | 20241211 | 175200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20241211 | 175100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20241211 | 175000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20241211 | 174900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20241211 | 174800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20241211 | 174700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20241211 | 174600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20241211 | 174500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20241211 | 174400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20241211 | 174300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20241211 | 174200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20241211 | 174100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20241211 | 174000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20241211 | 173900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20241211 | 173800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20241211 | 173700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20241211 | 173600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20241211 | 173500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20241211 | 173400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20241211 | 173300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20241211 | 173200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20241211 | 173100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20241211 | 173000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20241211 | 172900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20241211 | 172800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20241211 | 172700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20241211 | 172600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20241211 | 172500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20241211 | 172400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20241211 | 172300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 11008 |
| 93 | 20241211 | 172200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20241211 | 172100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20241211 | 172000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20241211 | 171900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20241211 | 171800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20241211 | 171700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20241211 | 171600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20241211 | 171500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20241211 | 171400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20241211 | 171300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20241211 | 171200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20241211 | 171100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20241211 | 171000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20241211 | 170900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20241211 | 170800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20241211 | 170700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20241211 | 170600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20241211 | 170500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20241211 | 170400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20241211 | 170300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20241211 | 170200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20241211 | 170100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20241211 | 170000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20241211 | 165900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20241211 | 165800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20241211 | 165700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20241211 | 165600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20241211 | 165500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20241211 | 165400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20241211 | 165300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 11008 |
| 123 | 20241211 | 165200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20241211 | 165100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20241211 | 165000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20241211 | 164900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20241211 | 164800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20241211 | 164700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20241211 | 164600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20241211 | 164500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20241211 | 164400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20241211 | 164300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20241211 | 164200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20241211 | 164100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20241211 | 164000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20241211 | 163900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20241211 | 163800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20241211 | 163700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20241211 | 163600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20241211 | 163500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20241211 | 163400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20241211 | 163300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20241211 | 163200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20241211 | 163100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20241211 | 163000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20241211 | 162900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20241211 | 162800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20241211 | 162700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20241211 | 162600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20241211 | 162500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20241211 | 162400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20241211 | 162300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 11008 |
| 153 | 20241211 | 162200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20241211 | 162100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20241211 | 162000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20241211 | 161900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20241211 | 161800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20241211 | 161700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20241211 | 161600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20241211 | 161500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20241211 | 161400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20241211 | 161300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20241211 | 161200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20241211 | 161100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20241211 | 161000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20241211 | 160900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20241211 | 160800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20241211 | 160700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20241211 | 160600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20241211 | 160500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20241211 | 160400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20241211 | 160300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20241211 | 160200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20241211 | 160100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20241211 | 160000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20241211 | 155900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20241211 | 155800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20241211 | 155700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20241211 | 155600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20241211 | 155500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20241211 | 155400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20241211 | 155300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 11008 |
| 183 | 20241211 | 155200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20241211 | 155100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20241211 | 155000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20241211 | 154900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20241211 | 154800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20241211 | 154700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20241211 | 154600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20241211 | 154500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20241211 | 154400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20241211 | 154300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20241211 | 154200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20241211 | 154100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20241211 | 154000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20241211 | 153900 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20241211 | 153800 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20241211 | 153700 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20241211 | 153600 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20241211 | 153500 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20241211 | 153400 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20241211 | 153300 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20241211 | 153200 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20241211 | 153100 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20241211 | 153000 | 82897542300 | 211000 | 211000 | 211000 | 211000 | 11008 |
| 206 | 20241211 | 152900 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20241211 | 152800 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20241211 | 152700 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20241211 | 152600 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20241211 | 152500 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20241211 | 152400 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20241211 | 152300 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 213 | 20241211 | 152200 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20241211 | 152100 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20241211 | 152000 | 80574854300 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20241211 | 151900 | 80574854300 | 211000 | 211500 | 212000 | 211000 | 842 |
| 217 | 20241211 | 151800 | 80396696800 | 211500 | 212000 | 212000 | 211500 | 549 |
| 218 | 20241211 | 151700 | 80280435300 | 212000 | 211500 | 212000 | 211000 | 2248 |
| 219 | 20241211 | 151600 | 79804997800 | 211500 | 211000 | 211500 | 211000 | 949 |
| 220 | 20241211 | 151500 | 79604609800 | 211000 | 211500 | 211500 | 211000 | 799 |
| 221 | 20241211 | 151400 | 79435826800 | 211000 | 211000 | 211500 | 211000 | 2461 |
| 222 | 20241211 | 151300 | 78916066300 | 211500 | 211500 | 211500 | 211000 | 925 |
| 223 | 20241211 | 151200 | 78720720800 | 211000 | 211500 | 211500 | 211000 | 686 |
| 224 | 20241211 | 151100 | 78575795300 | 211500 | 211500 | 211500 | 211000 | 976 |
| 225 | 20241211 | 151000 | 78369491800 | 211000 | 211000 | 211500 | 211000 | 514 |
| 226 | 20241211 | 150900 | 78260947800 | 211000 | 211000 | 211500 | 211000 | 1671 |
| 227 | 20241211 | 150800 | 77908262800 | 211000 | 211500 | 211500 | 211000 | 456 |
| 228 | 20241211 | 150700 | 77811896800 | 211500 | 211000 | 211500 | 211000 | 522 |
| 229 | 20241211 | 150600 | 77701645300 | 211000 | 211000 | 211500 | 211000 | 605 |
| 230 | 20241211 | 150500 | 77573854300 | 211000 | 211500 | 211500 | 211000 | 519 |
| 231 | 20241211 | 150400 | 77464193300 | 211500 | 211500 | 211500 | 211000 | 1126 |
| 232 | 20241211 | 150300 | 77226463300 | 211000 | 211500 | 211500 | 211000 | 480 |
| 233 | 20241211 | 150200 | 77125092800 | 211500 | 210500 | 211500 | 210500 | 588 |
| 234 | 20241211 | 150100 | 77000874300 | 210500 | 211000 | 211500 | 210500 | 952 |
| 235 | 20241211 | 150000 | 76799931800 | 211000 | 211000 | 211000 | 210500 | 1216 |
| 236 | 20241211 | 145900 | 76543486800 | 210500 | 211000 | 211000 | 210500 | 600 |
| 237 | 20241211 | 145800 | 76416997300 | 210500 | 211000 | 211000 | 210500 | 692 |
| 238 | 20241211 | 145700 | 76271088800 | 211000 | 211000 | 211000 | 210500 | 754 |
| 239 | 20241211 | 145600 | 76112111300 | 210500 | 211000 | 211000 | 210500 | 473 |
| 240 | 20241211 | 145500 | 76012387300 | 210500 | 210500 | 211000 | 210500 | 1085 |
| 241 | 20241211 | 145400 | 75783924800 | 211000 | 211000 | 211500 | 210500 | 900 |
| 242 | 20241211 | 145300 | 75594021800 | 211500 | 210500 | 211500 | 210500 | 749 |
| 243 | 20241211 | 145200 | 75435896300 | 211000 | 211000 | 211000 | 210500 | 582 |
| 244 | 20241211 | 145100 | 75313182800 | 211000 | 211000 | 211000 | 210500 | 346 |
| 245 | 20241211 | 145000 | 75240275800 | 211000 | 210500 | 211000 | 210500 | 1047 |
| 246 | 20241211 | 144900 | 75019726300 | 210500 | 210000 | 211500 | 210000 | 2818 |
| 247 | 20241211 | 144800 | 74426365300 | 210000 | 210000 | 210500 | 210000 | 630 |
| 248 | 20241211 | 144700 | 74293843800 | 210000 | 210000 | 210500 | 210000 | 409 |
| 249 | 20241211 | 144600 | 74207855800 | 210000 | 210500 | 211000 | 210000 | 524 |
| 250 | 20241211 | 144500 | 74097654800 | 210500 | 211500 | 211500 | 210500 | 758 |
| 251 | 20241211 | 144400 | 73937796800 | 211000 | 211000 | 211500 | 210500 | 547 |
| 252 | 20241211 | 144300 | 73822394800 | 211500 | 211000 | 211500 | 211000 | 500 |
| 253 | 20241211 | 144200 | 73716863300 | 211000 | 210500 | 211500 | 210500 | 634 |
| 254 | 20241211 | 144100 | 73583186300 | 211000 | 211000 | 211000 | 210500 | 652 |
| 255 | 20241211 | 144000 | 73445719800 | 211000 | 210500 | 211000 | 210500 | 529 |
| 256 | 20241211 | 143900 | 73334209800 | 210500 | 211000 | 211000 | 210500 | 390 |
| 257 | 20241211 | 143800 | 73252050800 | 210500 | 210500 | 211000 | 210500 | 520 |
| 258 | 20241211 | 143700 | 73142491300 | 210500 | 211000 | 211000 | 210500 | 456 |
| 259 | 20241211 | 143600 | 73046403300 | 210500 | 210000 | 211000 | 210000 | 1646 |
| 260 | 20241211 | 143500 | 72699826800 | 210500 | 210000 | 210500 | 210000 | 489 |
| 261 | 20241211 | 143400 | 72596968300 | 210000 | 210500 | 210500 | 210000 | 389 |
| 262 | 20241211 | 143300 | 72515240300 | 210000 | 210500 | 210500 | 210000 | 332 |
| 263 | 20241211 | 143200 | 72445460800 | 210500 | 210000 | 210500 | 209500 | 468 |
| 264 | 20241211 | 143100 | 72347187300 | 210000 | 210500 | 210500 | 209500 | 682 |
| 265 | 20241211 | 143000 | 72203949300 | 210000 | 210000 | 210500 | 210000 | 552 |
| 266 | 20241211 | 142900 | 72088003300 | 210000 | 210000 | 210500 | 210000 | 2409 |
| 267 | 20241211 | 142800 | 71582066800 | 210000 | 211000 | 211000 | 210000 | 607 |
| 268 | 20241211 | 142700 | 71454500800 | 210500 | 210500 | 211000 | 210000 | 1327 |
| 269 | 20241211 | 142600 | 71175325300 | 211000 | 211000 | 211000 | 210500 | 416 |
| 270 | 20241211 | 142500 | 71087726800 | 210500 | 211000 | 211500 | 210500 | 687 |
| 271 | 20241211 | 142400 | 70942852300 | 211000 | 210500 | 211500 | 210500 | 518 |
| 272 | 20241211 | 142300 | 70833551300 | 211000 | 211500 | 211500 | 210500 | 340 |
| 273 | 20241211 | 142200 | 70761796800 | 211000 | 211500 | 211500 | 211000 | 581 |
| 274 | 20241211 | 142100 | 70639188300 | 211000 | 211500 | 211500 | 211000 | 1435 |
| 275 | 20241211 | 142000 | 70336199800 | 211500 | 211500 | 211500 | 211000 | 463 |
| 276 | 20241211 | 141900 | 70238299800 | 211500 | 211500 | 211500 | 211000 | 412 |
| 277 | 20241211 | 141800 | 70151268300 | 211000 | 211000 | 211500 | 211000 | 545 |
| 278 | 20241211 | 141700 | 70036105800 | 211500 | 211000 | 211500 | 211000 | 338 |
| 279 | 20241211 | 141600 | 69964712800 | 211500 | 211000 | 211500 | 211000 | 313 |
| 280 | 20241211 | 141500 | 69898553300 | 211000 | 211500 | 211500 | 211000 | 263 |
| 281 | 20241211 | 141400 | 69842973300 | 211500 | 211500 | 211500 | 211000 | 467 |
| 282 | 20241211 | 141300 | 69744310300 | 211500 | 211000 | 211500 | 211000 | 233 |
| 283 | 20241211 | 141200 | 69695066800 | 211500 | 210500 | 211500 | 210500 | 1454 |
| 284 | 20241211 | 141100 | 69388117800 | 211000 | 211000 | 211500 | 210500 | 808 |
| 285 | 20241211 | 141000 | 69217590800 | 211500 | 211000 | 211500 | 211000 | 804 |
| 286 | 20241211 | 140900 | 69047918800 | 211500 | 211500 | 211500 | 211000 | 442 |
| 287 | 20241211 | 140800 | 68954581800 | 211500 | 211000 | 211500 | 211000 | 344 |
| 288 | 20241211 | 140700 | 68881965800 | 211000 | 211500 | 211500 | 211000 | 618 |
| 289 | 20241211 | 140600 | 68751509800 | 211500 | 211500 | 212000 | 211500 | 1062 |
| 290 | 20241211 | 140500 | 68526838800 | 212000 | 211500 | 212000 | 211000 | 705 |
| 291 | 20241211 | 140400 | 68377733800 | 211500 | 212000 | 212000 | 211500 | 1484 |
| 292 | 20241211 | 140300 | 68063842800 | 212000 | 212500 | 212500 | 211500 | 941 |
| 293 | 20241211 | 140200 | 67864453300 | 212000 | 212000 | 212500 | 212000 | 628 |
| 294 | 20241211 | 140100 | 67731296800 | 212000 | 212500 | 212500 | 211500 | 1529 |
| 295 | 20241211 | 140000 | 67407155800 | 212000 | 213000 | 213000 | 212000 | 2020 |
| 296 | 20241211 | 135900 | 66977724800 | 212500 | 213000 | 213000 | 212500 | 658 |
| 297 | 20241211 | 135800 | 66837711300 | 213000 | 213000 | 213000 | 212500 | 280 |
| 298 | 20241211 | 135700 | 66778170800 | 213000 | 212500 | 213500 | 212500 | 3247 |
| 299 | 20241211 | 135600 | 66086519800 | 213000 | 213000 | 213000 | 212500 | 371 |
| 300 | 20241211 | 135500 | 66007545800 | 213000 | 213500 | 213500 | 213000 | 669 |
| 301 | 20241211 | 135400 | 65864961800 | 213000 | 213500 | 213500 | 213000 | 616 |
| 302 | 20241211 | 135300 | 65733668300 | 213500 | 213000 | 213500 | 213000 | 836 |
| 303 | 20241211 | 135200 | 65555577800 | 213500 | 213500 | 213500 | 213000 | 784 |
| 304 | 20241211 | 135100 | 65388501800 | 213000 | 213500 | 213500 | 213000 | 749 |
| 305 | 20241211 | 135000 | 65228632800 | 213500 | 213000 | 213500 | 213000 | 730 |
| 306 | 20241211 | 134900 | 65072903800 | 213500 | 213000 | 213500 | 213000 | 1309 |
| 307 | 20241211 | 134800 | 64793980800 | 213000 | 212000 | 213000 | 212000 | 1483 |
| 308 | 20241211 | 134700 | 64478797800 | 212000 | 212500 | 212500 | 212000 | 219 |
| 309 | 20241211 | 134600 | 64432333800 | 212000 | 212000 | 212500 | 212000 | 1163 |
| 310 | 20241211 | 134500 | 64185607800 | 212000 | 212500 | 212500 | 212000 | 265 |
| 311 | 20241211 | 134400 | 64129376300 | 212000 | 213500 | 213500 | 212000 | 2048 |
| 312 | 20241211 | 134300 | 63693250300 | 213000 | 212500 | 213500 | 212500 | 4314 |
| 313 | 20241211 | 134200 | 62774296300 | 213000 | 212500 | 213000 | 212000 | 3240 |
| 314 | 20241211 | 134100 | 62085746800 | 212500 | 212000 | 212500 | 211500 | 3488 |
| 315 | 20241211 | 134000 | 61346083300 | 212000 | 211500 | 212000 | 211500 | 644 |
| 316 | 20241211 | 133900 | 61209781300 | 211500 | 211500 | 212000 | 211000 | 514 |
| 317 | 20241211 | 133800 | 61101050800 | 211500 | 211500 | 211500 | 211000 | 277 |
| 318 | 20241211 | 133700 | 61042472300 | 211500 | 211500 | 212000 | 211000 | 1490 |
| 319 | 20241211 | 133600 | 60727269800 | 212000 | 212000 | 212000 | 211500 | 643 |
| 320 | 20241211 | 133500 | 60591055300 | 212000 | 211500 | 212000 | 211500 | 578 |
| 321 | 20241211 | 133400 | 60468672300 | 212000 | 212000 | 212000 | 211500 | 676 |
| 322 | 20241211 | 133300 | 60325580800 | 212000 | 212000 | 212000 | 211500 | 1630 |
| 323 | 20241211 | 133200 | 59980030300 | 212000 | 211500 | 212000 | 211000 | 2657 |
| 324 | 20241211 | 133100 | 59418026800 | 211000 | 211500 | 211500 | 211000 | 198 |
| 325 | 20241211 | 133000 | 59376161800 | 211500 | 211500 | 211500 | 211000 | 227 |
| 326 | 20241211 | 132900 | 59328183300 | 211500 | 211500 | 211500 | 211000 | 790 |
| 327 | 20241211 | 132800 | 59161104800 | 211500 | 211000 | 211500 | 210500 | 3193 |
| 328 | 20241211 | 132700 | 58487307800 | 211000 | 211000 | 211000 | 210500 | 521 |
| 329 | 20241211 | 132600 | 58377527800 | 211000 | 211000 | 211000 | 210500 | 371 |
| 330 | 20241211 | 132500 | 58299404300 | 211000 | 211500 | 211500 | 210500 | 849 |
| 331 | 20241211 | 132400 | 58120281800 | 211500 | 211500 | 211500 | 211000 | 228 |
| 332 | 20241211 | 132300 | 58072065800 | 211000 | 211500 | 211500 | 211000 | 415 |
| 333 | 20241211 | 132200 | 57984383300 | 211500 | 211500 | 211500 | 211000 | 318 |
| 334 | 20241211 | 132100 | 57917232800 | 211500 | 211500 | 211500 | 211000 | 169 |
| 335 | 20241211 | 132000 | 57881513300 | 211000 | 211000 | 211500 | 211000 | 630 |
| 336 | 20241211 | 131900 | 57748440300 | 211000 | 211500 | 211500 | 211000 | 440 |
| 337 | 20241211 | 131800 | 57655568300 | 211500 | 211000 | 211500 | 210500 | 2846 |
| 338 | 20241211 | 131700 | 57055038800 | 210500 | 210500 | 211000 | 210000 | 1017 |
| 339 | 20241211 | 131600 | 56840900800 | 210500 | 210000 | 210500 | 210000 | 214 |
| 340 | 20241211 | 131500 | 56795892800 | 210000 | 210500 | 211000 | 210000 | 393 |
| 341 | 20241211 | 131400 | 56713130800 | 210500 | 210500 | 211000 | 210500 | 116 |
| 342 | 20241211 | 131300 | 56688692300 | 210500 | 211000 | 211000 | 210500 | 372 |
| 343 | 20241211 | 131200 | 56610311300 | 210500 | 210000 | 211000 | 210000 | 2352 |
| 344 | 20241211 | 131100 | 56115283800 | 210500 | 210000 | 210500 | 210000 | 517 |
| 345 | 20241211 | 131000 | 56006683800 | 210500 | 210000 | 210500 | 210000 | 445 |
| 346 | 20241211 | 130900 | 55913156800 | 210000 | 210500 | 210500 | 210000 | 849 |
| 347 | 20241211 | 130800 | 55734812800 | 210500 | 210000 | 210500 | 210000 | 184 |
| 348 | 20241211 | 130700 | 55696116800 | 210000 | 210000 | 210500 | 210000 | 139 |
| 349 | 20241211 | 130600 | 55666894800 | 210000 | 211000 | 211500 | 210000 | 580 |
| 350 | 20241211 | 130500 | 55544642800 | 211000 | 210500 | 211000 | 210500 | 855 |
| 351 | 20241211 | 130400 | 55364367800 | 210500 | 210500 | 211000 | 210500 | 258 |
| 352 | 20241211 | 130300 | 55309983800 | 211000 | 211000 | 211000 | 210500 | 108 |
| 353 | 20241211 | 130200 | 55287202300 | 211000 | 211000 | 211500 | 210500 | 697 |
| 354 | 20241211 | 130100 | 55140153300 | 211000 | 211000 | 211500 | 211000 | 328 |
| 355 | 20241211 | 130000 | 55070882300 | 211000 | 211500 | 211500 | 211000 | 145 |
| 356 | 20241211 | 125900 | 55040260800 | 211500 | 211500 | 211500 | 211000 | 318 |
| 357 | 20241211 | 125800 | 54973122800 | 211000 | 211500 | 211500 | 211000 | 394 |
| 358 | 20241211 | 125700 | 54889899300 | 211000 | 211500 | 211500 | 211000 | 133 |
| 359 | 20241211 | 125600 | 54861796300 | 211500 | 212000 | 212000 | 211500 | 2823 |
| 360 | 20241211 | 125500 | 54264682300 | 211500 | 211500 | 212000 | 211000 | 3359 |
| 361 | 20241211 | 125400 | 53554213800 | 211500 | 211500 | 211500 | 211000 | 756 |
| 362 | 20241211 | 125300 | 53394335800 | 211500 | 211000 | 211500 | 210500 | 2865 |
| 363 | 20241211 | 125200 | 52789753300 | 211000 | 211000 | 211000 | 210500 | 4487 |
| 364 | 20241211 | 125100 | 51843002800 | 211000 | 210500 | 211000 | 210500 | 1667 |
| 365 | 20241211 | 125000 | 51491598800 | 210500 | 210500 | 211000 | 210000 | 4841 |
| 366 | 20241211 | 124900 | 50472330800 | 210000 | 210000 | 210500 | 210000 | 244 |
| 367 | 20241211 | 124800 | 50421003800 | 210000 | 210000 | 210500 | 210000 | 1066 |
| 368 | 20241211 | 124700 | 50197107300 | 210000 | 210500 | 210500 | 210000 | 1153 |
| 369 | 20241211 | 124600 | 49954947300 | 210500 | 210500 | 210500 | 210000 | 1005 |
| 370 | 20241211 | 124500 | 49743778300 | 210500 | 210500 | 210500 | 210000 | 139 |
| 371 | 20241211 | 124400 | 49714534300 | 210500 | 211000 | 211000 | 210000 | 355 |
| 372 | 20241211 | 124300 | 49639798800 | 211000 | 211000 | 211000 | 210500 | 316 |
| 373 | 20241211 | 124200 | 49573219300 | 210500 | 211000 | 211000 | 210500 | 396 |
| 374 | 20241211 | 124100 | 49489845800 | 211000 | 210500 | 211000 | 210500 | 415 |
| 375 | 20241211 | 124000 | 49402459300 | 211000 | 211000 | 211000 | 210500 | 1476 |
| 376 | 20241211 | 123900 | 49091400800 | 210500 | 210000 | 211000 | 210000 | 1220 |
| 377 | 20241211 | 123800 | 48834579800 | 210500 | 210500 | 210500 | 210000 | 87 |
| 378 | 20241211 | 123700 | 48816272800 | 210500 | 210000 | 210500 | 209500 | 641 |
| 379 | 20241211 | 123600 | 48681777300 | 210000 | 210500 | 211000 | 210000 | 3922 |
| 380 | 20241211 | 123500 | 47856295800 | 210500 | 210500 | 211000 | 210000 | 1079 |
| 381 | 20241211 | 123400 | 47629043800 | 210500 | 210000 | 210500 | 210000 | 562 |
| 382 | 20241211 | 123300 | 47510747300 | 210500 | 209500 | 211000 | 209500 | 7445 |
| 383 | 20241211 | 123200 | 45945957300 | 209500 | 209000 | 210000 | 209000 | 1348 |
| 384 | 20241211 | 123100 | 45663408800 | 209500 | 209500 | 209500 | 209000 | 171 |
| 385 | 20241211 | 123000 | 45627619800 | 209500 | 209500 | 209500 | 209000 | 2262 |
| 386 | 20241211 | 122900 | 45153760800 | 209500 | 210000 | 210000 | 209500 | 213 |
| 387 | 20241211 | 122800 | 45109087800 | 210000 | 210000 | 210000 | 209500 | 322 |
| 388 | 20241211 | 122700 | 45041483800 | 210000 | 209500 | 210000 | 209500 | 7746 |
| 389 | 20241211 | 122600 | 43416793800 | 209500 | 208500 | 209500 | 208500 | 3066 |
| 390 | 20241211 | 122500 | 42775931300 | 209000 | 208500 | 209000 | 208500 | 312 |
| 391 | 20241211 | 122400 | 42710836300 | 208500 | 208500 | 209000 | 208000 | 283 |
| 392 | 20241211 | 122300 | 42651893300 | 208500 | 208500 | 209000 | 208000 | 2099 |
| 393 | 20241211 | 122200 | 42214374300 | 208500 | 208000 | 208500 | 208000 | 198 |
| 394 | 20241211 | 122100 | 42173160300 | 208500 | 208500 | 208500 | 208000 | 90 |
| 395 | 20241211 | 122000 | 42154417300 | 208500 | 208500 | 208500 | 208000 | 222 |
| 396 | 20241211 | 121900 | 42108131800 | 208500 | 208500 | 208500 | 208000 | 285 |
| 397 | 20241211 | 121800 | 42048726300 | 208500 | 208000 | 208500 | 208000 | 109 |
| 398 | 20241211 | 121700 | 42026035800 | 208000 | 208500 | 208500 | 208000 | 126 |
| 399 | 20241211 | 121600 | 41999797800 | 208000 | 208500 | 208500 | 208000 | 119 |
| 400 | 20241211 | 121500 | 41975020800 | 208500 | 208500 | 208500 | 208000 | 532 |
| 401 | 20241211 | 121400 | 41864156300 | 208500 | 208500 | 208500 | 208000 | 205 |
| 402 | 20241211 | 121300 | 41821457300 | 208500 | 208000 | 208500 | 208000 | 416 |
| 403 | 20241211 | 121200 | 41734731800 | 208000 | 208000 | 208500 | 208000 | 126 |
| 404 | 20241211 | 121100 | 41708487800 | 208500 | 208500 | 208500 | 208000 | 326 |
| 405 | 20241211 | 121000 | 41640522300 | 208000 | 209000 | 209000 | 208000 | 939 |
| 406 | 20241211 | 120900 | 41444722800 | 209000 | 208500 | 209000 | 208500 | 1724 |
| 407 | 20241211 | 120800 | 41085034800 | 209000 | 208500 | 209000 | 208500 | 156 |
| 408 | 20241211 | 120700 | 41052472800 | 209000 | 208500 | 209000 | 208000 | 1517 |
| 409 | 20241211 | 120600 | 40735962300 | 208000 | 208000 | 208500 | 208000 | 1505 |
| 410 | 20241211 | 120500 | 40422285800 | 208000 | 208000 | 208000 | 207500 | 297 |
| 411 | 20241211 | 120400 | 40360524800 | 208000 | 208000 | 208500 | 207500 | 1730 |
| 412 | 20241211 | 120300 | 40000679300 | 208000 | 208000 | 208000 | 207500 | 498 |
| 413 | 20241211 | 120200 | 39897294800 | 208000 | 207500 | 208000 | 207500 | 843 |
| 414 | 20241211 | 120100 | 39722342300 | 207500 | 208000 | 208000 | 207500 | 518 |
| 415 | 20241211 | 120000 | 39614788800 | 208000 | 208000 | 208500 | 207500 | 324 |
| 416 | 20241211 | 115900 | 39547400800 | 208000 | 207500 | 208500 | 207500 | 363 |
| 417 | 20241211 | 115800 | 39471877300 | 207500 | 208000 | 208500 | 207500 | 331 |
| 418 | 20241211 | 115700 | 39403016300 | 208500 | 207500 | 208500 | 207500 | 4355 |
| 419 | 20241211 | 115600 | 38497430800 | 207000 | 207000 | 207500 | 206500 | 2381 |
| 420 | 20241211 | 115500 | 38003481300 | 207000 | 206500 | 207000 | 206000 | 1604 |
| 421 | 20241211 | 115400 | 37671698800 | 206500 | 206500 | 206500 | 206000 | 165 |
| 422 | 20241211 | 115300 | 37637651800 | 206500 | 207000 | 207000 | 206000 | 174 |
| 423 | 20241211 | 115200 | 37601665800 | 207000 | 207000 | 207500 | 206000 | 3200 |
| 424 | 20241211 | 115100 | 36940743800 | 206000 | 204000 | 207500 | 204000 | 17428 |
| 425 | 20241211 | 115000 | 33353284300 | 204500 | 204500 | 204500 | 204500 | 56 |
| 426 | 20241211 | 114900 | 33341832300 | 204500 | 205000 | 205000 | 204000 | 920 |
| 427 | 20241211 | 114800 | 33153701300 | 204500 | 205000 | 205000 | 204500 | 927 |
| 428 | 20241211 | 114700 | 32963925800 | 205000 | 204500 | 205000 | 204500 | 310 |
| 429 | 20241211 | 114600 | 32900380300 | 205000 | 205000 | 205000 | 204500 | 350 |
| 430 | 20241211 | 114500 | 32828739800 | 205000 | 205000 | 205000 | 204500 | 2301 |
| 431 | 20241211 | 114400 | 32357055800 | 204500 | 205000 | 205000 | 204500 | 756 |
| 432 | 20241211 | 114300 | 32202423800 | 204500 | 204500 | 205000 | 204000 | 3653 |
| 433 | 20241211 | 114200 | 31455293800 | 204500 | 204000 | 204500 | 204000 | 129 |
| 434 | 20241211 | 114100 | 31428916800 | 204500 | 204000 | 204500 | 203500 | 3774 |
| 435 | 20241211 | 114000 | 30658781300 | 203500 | 204000 | 204000 | 203500 | 654 |
| 436 | 20241211 | 113900 | 30525440800 | 204000 | 203500 | 204000 | 203000 | 1857 |
| 437 | 20241211 | 113800 | 30147373800 | 203500 | 203500 | 203500 | 203000 | 120 |
| 438 | 20241211 | 113700 | 30122960800 | 203500 | 203500 | 203500 | 203000 | 143 |
| 439 | 20241211 | 113600 | 30093872800 | 203500 | 203500 | 203500 | 203000 | 115 |
| 440 | 20241211 | 113500 | 30070473800 | 203500 | 203500 | 203500 | 203000 | 166 |
| 441 | 20241211 | 113400 | 30036724300 | 203500 | 203000 | 203500 | 202500 | 591 |
| 442 | 20241211 | 113300 | 29916744300 | 203000 | 202500 | 203000 | 202500 | 234 |
| 443 | 20241211 | 113200 | 29869277300 | 202500 | 203000 | 203000 | 202500 | 52 |
| 444 | 20241211 | 113100 | 29858722300 | 203000 | 202500 | 203000 | 202500 | 329 |
| 445 | 20241211 | 113000 | 29791956300 | 203000 | 202000 | 203000 | 202000 | 669 |
| 446 | 20241211 | 112900 | 29656424300 | 202000 | 202500 | 202500 | 202000 | 109 |
| 447 | 20241211 | 112800 | 29634370300 | 202500 | 202500 | 202500 | 202000 | 96 |
| 448 | 20241211 | 112700 | 29614931800 | 202000 | 202000 | 202500 | 202000 | 143 |
| 449 | 20241211 | 112600 | 29586007300 | 202500 | 202000 | 202500 | 202000 | 40 |
| 450 | 20241211 | 112500 | 29577912800 | 202000 | 202500 | 202500 | 202000 | 51 |
| 451 | 20241211 | 112400 | 29567593300 | 202500 | 202000 | 202500 | 202000 | 283 |
| 452 | 20241211 | 112300 | 29510395300 | 202000 | 202000 | 202000 | 201500 | 146 |
| 453 | 20241211 | 112200 | 29480904800 | 202000 | 202000 | 202000 | 201500 | 94 |
| 454 | 20241211 | 112100 | 29461938300 | 202500 | 202500 | 202500 | 201500 | 328 |
| 455 | 20241211 | 112000 | 29395671800 | 202000 | 202000 | 202500 | 202000 | 74 |
| 456 | 20241211 | 111900 | 29380706300 | 202000 | 202500 | 202500 | 202000 | 61 |
| 457 | 20241211 | 111800 | 29368362300 | 202500 | 202000 | 202500 | 201500 | 369 |
| 458 | 20241211 | 111700 | 29293820300 | 201500 | 202500 | 202500 | 201500 | 155 |
| 459 | 20241211 | 111600 | 29262524300 | 202500 | 202500 | 202500 | 202000 | 416 |
| 460 | 20241211 | 111500 | 29178469300 | 202500 | 202000 | 202500 | 201500 | 566 |
| 461 | 20241211 | 111400 | 29064151300 | 201500 | 201500 | 202000 | 201500 | 243 |
| 462 | 20241211 | 111300 | 29015164300 | 201500 | 202000 | 202000 | 201500 | 830 |
| 463 | 20241211 | 111200 | 28847600800 | 202000 | 202500 | 202500 | 202000 | 248 |
| 464 | 20241211 | 111100 | 28797475300 | 202500 | 202000 | 202500 | 202000 | 788 |
| 465 | 20241211 | 111000 | 28638274300 | 202000 | 202500 | 203000 | 202000 | 1484 |
| 466 | 20241211 | 110900 | 28337920300 | 202500 | 202500 | 203000 | 202500 | 90 |
| 467 | 20241211 | 110800 | 28319670300 | 202500 | 203000 | 203000 | 202500 | 356 |
| 468 | 20241211 | 110700 | 28247560800 | 203000 | 203000 | 203000 | 202500 | 105 |
| 469 | 20241211 | 110600 | 28226270300 | 203000 | 203000 | 203000 | 202500 | 168 |
| 470 | 20241211 | 110500 | 28192183800 | 202500 | 203000 | 203000 | 202500 | 470 |
| 471 | 20241211 | 110400 | 28096977800 | 203000 | 203000 | 203000 | 202500 | 46 |
| 472 | 20241211 | 110300 | 28087640300 | 203000 | 203000 | 203000 | 202500 | 581 |
| 473 | 20241211 | 110200 | 27969908800 | 203000 | 202500 | 203000 | 202500 | 73 |
| 474 | 20241211 | 110100 | 27955092800 | 203000 | 203000 | 203000 | 202500 | 557 |
| 475 | 20241211 | 110000 | 27842064800 | 203000 | 202500 | 203000 | 202000 | 907 |
| 476 | 20241211 | 105900 | 27658355800 | 202000 | 203000 | 203000 | 202000 | 150 |
| 477 | 20241211 | 105800 | 27627984800 | 202500 | 202500 | 203000 | 202500 | 192 |
| 478 | 20241211 | 105700 | 27589088800 | 202500 | 202500 | 203000 | 202500 | 512 |
| 479 | 20241211 | 105600 | 27485388300 | 203000 | 202500 | 203000 | 202500 | 497 |
| 480 | 20241211 | 105500 | 27384545300 | 203000 | 202500 | 203000 | 202000 | 85 |
| 481 | 20241211 | 105400 | 27367328800 | 202500 | 202000 | 203000 | 202000 | 1672 |
| 482 | 20241211 | 105300 | 27028723300 | 202500 | 202500 | 202500 | 202000 | 549 |
| 483 | 20241211 | 105200 | 26917748300 | 202000 | 202500 | 202500 | 202000 | 191 |
| 484 | 20241211 | 105100 | 26879148300 | 202500 | 202500 | 202500 | 202000 | 147 |
| 485 | 20241211 | 105000 | 26849429300 | 202500 | 202500 | 202500 | 202000 | 56 |
| 486 | 20241211 | 104900 | 26838096800 | 202000 | 202000 | 202500 | 202000 | 157 |
| 487 | 20241211 | 104800 | 26806361800 | 202500 | 202500 | 202500 | 202000 | 170 |
| 488 | 20241211 | 104700 | 26771968800 | 202000 | 202500 | 202500 | 202000 | 146 |
| 489 | 20241211 | 104600 | 26742410800 | 202000 | 202500 | 202500 | 202000 | 132 |
| 490 | 20241211 | 104500 | 26715719800 | 202000 | 202000 | 202500 | 202000 | 106 |
| 491 | 20241211 | 104400 | 26694283800 | 202000 | 203000 | 203000 | 202000 | 518 |
| 492 | 20241211 | 104300 | 26589515300 | 203000 | 203000 | 203000 | 202500 | 68 |
| 493 | 20241211 | 104200 | 26575722800 | 203000 | 202500 | 203000 | 202500 | 363 |
| 494 | 20241211 | 104100 | 26502194800 | 202500 | 202500 | 202500 | 202000 | 144 |
| 495 | 20241211 | 104000 | 26473046300 | 202500 | 202000 | 202500 | 202000 | 151 |
| 496 | 20241211 | 103900 | 26442496800 | 202000 | 202500 | 202500 | 202000 | 838 |
| 497 | 20241211 | 103800 | 26272974300 | 202500 | 202500 | 202500 | 202000 | 480 |
| 498 | 20241211 | 103700 | 26175991800 | 202500 | 203000 | 203000 | 202000 | 461 |
| 499 | 20241211 | 103600 | 26082647300 | 203000 | 202500 | 203000 | 202500 | 700 |
| 500 | 20241211 | 103500 | 25940853300 | 203000 | 203000 | 203000 | 202500 | 140 |
| 501 | 20241211 | 103400 | 25912482300 | 202500 | 202500 | 203000 | 202500 | 297 |
| 502 | 20241211 | 103300 | 25852271800 | 202500 | 203000 | 203000 | 202500 | 330 |
| 503 | 20241211 | 103200 | 25785409800 | 203000 | 203500 | 203500 | 202500 | 990 |
| 504 | 20241211 | 103100 | 25584584300 | 203500 | 203500 | 204000 | 203000 | 1087 |
| 505 | 20241211 | 103000 | 25363555800 | 204000 | 204000 | 204000 | 203500 | 987 |
| 506 | 20241211 | 102900 | 25162304800 | 204000 | 203500 | 204000 | 203500 | 246 |
| 507 | 20241211 | 102800 | 25112182800 | 204000 | 204000 | 204000 | 203500 | 270 |
| 508 | 20241211 | 102700 | 25057180800 | 203500 | 203500 | 204000 | 203000 | 253 |
| 509 | 20241211 | 102600 | 25005620300 | 203500 | 203500 | 204000 | 203000 | 639 |
| 510 | 20241211 | 102500 | 24875523800 | 203500 | 203500 | 204000 | 203000 | 449 |
| 511 | 20241211 | 102400 | 24784154800 | 203000 | 203500 | 203500 | 203000 | 931 |
| 512 | 20241211 | 102300 | 24594705300 | 203500 | 203000 | 203500 | 202500 | 1846 |
| 513 | 20241211 | 102200 | 24219885800 | 203000 | 203000 | 203000 | 202500 | 322 |
| 514 | 20241211 | 102100 | 24154653800 | 202500 | 203000 | 203000 | 202500 | 115 |
| 515 | 20241211 | 102000 | 24131337800 | 202500 | 203500 | 203500 | 202500 | 794 |
| 516 | 20241211 | 101900 | 23970163800 | 203500 | 203500 | 203500 | 203000 | 279 |
| 517 | 20241211 | 101800 | 23913512800 | 203000 | 203500 | 203500 | 203000 | 201 |
| 518 | 20241211 | 101700 | 23872637800 | 203500 | 203000 | 203500 | 203000 | 202 |
| 519 | 20241211 | 101600 | 23831548300 | 203500 | 203000 | 203500 | 203000 | 1081 |
| 520 | 20241211 | 101500 | 23611971300 | 202500 | 203000 | 203000 | 202500 | 209 |
| 521 | 20241211 | 101400 | 23569574300 | 202500 | 202500 | 203000 | 202500 | 302 |
| 522 | 20241211 | 101300 | 23508336800 | 203000 | 203500 | 203500 | 202500 | 355 |
| 523 | 20241211 | 101200 | 23436295800 | 203000 | 203000 | 203500 | 203000 | 506 |
| 524 | 20241211 | 101100 | 23333519800 | 203000 | 204000 | 204000 | 202500 | 1996 |
| 525 | 20241211 | 101000 | 22927625800 | 204000 | 203500 | 204000 | 203500 | 225 |
| 526 | 20241211 | 100900 | 22881810300 | 204000 | 203500 | 204000 | 203500 | 320 |
| 527 | 20241211 | 100800 | 22816595300 | 203500 | 204000 | 204000 | 203500 | 535 |
| 528 | 20241211 | 100700 | 22707595300 | 203500 | 203500 | 204000 | 203500 | 414 |
| 529 | 20241211 | 100600 | 22623194800 | 204000 | 203500 | 204000 | 203000 | 444 |
| 530 | 20241211 | 100500 | 22532688300 | 203500 | 203000 | 204000 | 202500 | 1004 |
| 531 | 20241211 | 100400 | 22328449300 | 203000 | 203000 | 203000 | 202500 | 274 |
| 532 | 20241211 | 100300 | 22272851300 | 203000 | 203000 | 203500 | 202500 | 323 |
| 533 | 20241211 | 100200 | 22207286300 | 203000 | 203000 | 203000 | 201000 | 3666 |
| 534 | 20241211 | 100100 | 21466819800 | 202500 | 202500 | 203000 | 202500 | 275 |
| 535 | 20241211 | 100000 | 21411064800 | 203000 | 204000 | 204000 | 202500 | 969 |
| 536 | 20241211 | 095900 | 21213825800 | 204000 | 203500 | 204000 | 203500 | 626 |
| 537 | 20241211 | 095800 | 21086130300 | 204000 | 204000 | 204000 | 203500 | 315 |
| 538 | 20241211 | 095700 | 21021921800 | 204000 | 204000 | 204000 | 203500 | 690 |
| 539 | 20241211 | 095600 | 20881308300 | 204000 | 203500 | 204000 | 203500 | 493 |
| 540 | 20241211 | 095500 | 20780847800 | 204000 | 203500 | 204000 | 203500 | 337 |
| 541 | 20241211 | 095400 | 20712131300 | 204000 | 203000 | 204000 | 203000 | 1179 |
| 542 | 20241211 | 095300 | 20472186800 | 203500 | 203000 | 203500 | 203000 | 851 |
| 543 | 20241211 | 095200 | 20299296300 | 203000 | 204000 | 204000 | 203000 | 1414 |
| 544 | 20241211 | 095100 | 20011410300 | 203000 | 204000 | 204500 | 203000 | 1429 |
| 545 | 20241211 | 095000 | 19719909800 | 204500 | 204500 | 204500 | 204000 | 516 |
| 546 | 20241211 | 094900 | 19614445300 | 204500 | 204000 | 204500 | 203500 | 1472 |
| 547 | 20241211 | 094800 | 19314016300 | 204500 | 204000 | 204500 | 204000 | 3374 |
| 548 | 20241211 | 094700 | 18625311300 | 204500 | 204000 | 204500 | 204000 | 1095 |
| 549 | 20241211 | 094600 | 18401826300 | 204500 | 204000 | 204500 | 204000 | 1151 |
| 550 | 20241211 | 094500 | 18166552300 | 204500 | 203500 | 204500 | 203000 | 4410 |
| 551 | 20241211 | 094400 | 17267320800 | 203500 | 204000 | 204000 | 203000 | 1797 |
| 552 | 20241211 | 094300 | 16901345300 | 204000 | 204000 | 204000 | 203500 | 3217 |
| 553 | 20241211 | 094200 | 16246058300 | 204000 | 203500 | 204000 | 203000 | 1711 |
| 554 | 20241211 | 094100 | 15897286300 | 203000 | 203000 | 203500 | 202500 | 5359 |
| 555 | 20241211 | 094000 | 14808128300 | 203000 | 202500 | 203000 | 202500 | 1191 |
| 556 | 20241211 | 093900 | 14566375800 | 203000 | 202000 | 203000 | 201500 | 2687 |
| 557 | 20241211 | 093800 | 14022046300 | 202000 | 202000 | 202000 | 201500 | 617 |
| 558 | 20241211 | 093700 | 13897463800 | 201500 | 201500 | 202000 | 201500 | 680 |
| 559 | 20241211 | 093600 | 13760373300 | 201500 | 202000 | 202000 | 201500 | 841 |
| 560 | 20241211 | 093500 | 13590673800 | 202000 | 201500 | 202000 | 201500 | 618 |
| 561 | 20241211 | 093400 | 13465998800 | 201500 | 201000 | 202500 | 200500 | 5645 |
| 562 | 20241211 | 093300 | 12324992800 | 200500 | 201500 | 202000 | 200500 | 939 |
| 563 | 20241211 | 093200 | 12136115800 | 201500 | 201500 | 202000 | 201500 | 790 |
| 564 | 20241211 | 093100 | 11976757800 | 201500 | 201500 | 202000 | 201000 | 1748 |
| 565 | 20241211 | 093000 | 11624302800 | 201500 | 201500 | 202000 | 201000 | 559 |
| 566 | 20241211 | 092900 | 11511726800 | 201500 | 201000 | 202000 | 201000 | 4073 |
| 567 | 20241211 | 092800 | 10690937800 | 201500 | 200500 | 201500 | 200000 | 2033 |
| 568 | 20241211 | 092700 | 10282625800 | 200500 | 200500 | 200500 | 200000 | 1171 |
| 569 | 20241211 | 092600 | 10047869300 | 200500 | 200500 | 200500 | 199900 | 996 |
| 570 | 20241211 | 092500 | 9848548100 | 200000 | 199900 | 200500 | 199800 | 3925 |
| 571 | 20241211 | 092400 | 9063713700 | 199900 | 199600 | 199900 | 199400 | 2003 |
| 572 | 20241211 | 092300 | 8663660600 | 199500 | 198700 | 199600 | 198700 | 979 |
| 573 | 20241211 | 092200 | 8468411400 | 199000 | 199100 | 199500 | 198700 | 1645 |
| 574 | 20241211 | 092100 | 8140926000 | 199100 | 199300 | 199500 | 199000 | 1974 |
| 575 | 20241211 | 092000 | 7747513500 | 199200 | 199300 | 199400 | 198900 | 475 |
| 576 | 20241211 | 091900 | 7652875800 | 199400 | 199200 | 199500 | 198500 | 875 |
| 577 | 20241211 | 091800 | 7478677800 | 199200 | 198900 | 199600 | 198800 | 2256 |
| 578 | 20241211 | 091700 | 7029295200 | 198900 | 198700 | 198900 | 198500 | 1466 |
| 579 | 20241211 | 091600 | 6737894500 | 198800 | 198400 | 198800 | 198200 | 758 |
| 580 | 20241211 | 091500 | 6587253200 | 198100 | 198800 | 198900 | 198100 | 1605 |
| 581 | 20241211 | 091400 | 6269075900 | 198600 | 198400 | 198800 | 198200 | 707 |
| 582 | 20241211 | 091300 | 6128802700 | 198400 | 198400 | 199000 | 198200 | 740 |
| 583 | 20241211 | 091200 | 5981912600 | 198200 | 198400 | 199000 | 198100 | 2837 |
| 584 | 20241211 | 091100 | 5419123300 | 198400 | 198600 | 198700 | 198300 | 1982 |
| 585 | 20241211 | 091000 | 5025865400 | 198600 | 198800 | 199000 | 198400 | 750 |
| 586 | 20241211 | 090900 | 4876913500 | 198600 | 198500 | 198700 | 198300 | 758 |
| 587 | 20241211 | 090800 | 4726484300 | 198500 | 198600 | 199200 | 198300 | 1133 |
| 588 | 20241211 | 090700 | 4501429200 | 198600 | 199400 | 199600 | 198200 | 2857 |
| 589 | 20241211 | 090600 | 3932663900 | 199500 | 198700 | 199500 | 197900 | 3785 |
| 590 | 20241211 | 090500 | 3179160300 | 198700 | 197200 | 198700 | 197100 | 1286 |
| 591 | 20241211 | 090400 | 2924240900 | 197200 | 197400 | 198100 | 197200 | 1110 |
| 592 | 20241211 | 090300 | 2704923900 | 197300 | 197600 | 198400 | 196900 | 1311 |
| 593 | 20241211 | 090200 | 2446024700 | 198000 | 197200 | 198900 | 197100 | 4258 |
| 594 | 20241211 | 090100 | 1603141100 | 197000 | 196700 | 197400 | 195600 | 2369 |
| 595 | 20241211 | 090000 | 1137005700 | 195700 | 196000 | 196700 | 195100 | 5803 |