37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 3 | 20241205 | 191800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20241205 | 191700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20241205 | 191600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20241205 | 191500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20241205 | 191400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20241205 | 191300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20241205 | 191200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20241205 | 191100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20241205 | 191000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20241205 | 190900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20241205 | 190800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20241205 | 190700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20241205 | 190600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20241205 | 190500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20241205 | 190400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20241205 | 190300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20241205 | 190200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20241205 | 190100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20241205 | 190000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20241205 | 185900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20241205 | 185800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20241205 | 185700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20241205 | 185600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20241205 | 185500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20241205 | 185400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20241205 | 185300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20241205 | 185200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20241205 | 185100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20241205 | 185000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20241205 | 184900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 33 | 20241205 | 184800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20241205 | 184700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20241205 | 184600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20241205 | 184500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20241205 | 184400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20241205 | 184300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20241205 | 184200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20241205 | 184100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20241205 | 184000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20241205 | 183900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20241205 | 183800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20241205 | 183700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20241205 | 183600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20241205 | 183500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20241205 | 183400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20241205 | 183300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20241205 | 183200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20241205 | 183100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20241205 | 183000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20241205 | 182900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20241205 | 182800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20241205 | 182700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20241205 | 182600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20241205 | 182500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20241205 | 182400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20241205 | 182300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20241205 | 182200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20241205 | 182100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20241205 | 182000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20241205 | 181900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 63 | 20241205 | 181800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20241205 | 181700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20241205 | 181600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20241205 | 181500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20241205 | 181400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20241205 | 181300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20241205 | 181200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20241205 | 181100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20241205 | 181000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20241205 | 180900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20241205 | 180800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20241205 | 180700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20241205 | 180600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20241205 | 180500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20241205 | 180400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20241205 | 180300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20241205 | 180200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20241205 | 180100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20241205 | 180000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20241205 | 175900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20241205 | 175800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20241205 | 175700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20241205 | 175600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20241205 | 175500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20241205 | 175400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20241205 | 175300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20241205 | 175200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20241205 | 175100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20241205 | 175000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20241205 | 174900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 93 | 20241205 | 174800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20241205 | 174700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20241205 | 174600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20241205 | 174500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20241205 | 174400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20241205 | 174300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20241205 | 174200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20241205 | 174100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20241205 | 174000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20241205 | 173900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20241205 | 173800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20241205 | 173700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20241205 | 173600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20241205 | 173500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20241205 | 173400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20241205 | 173300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20241205 | 173200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20241205 | 173100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20241205 | 173000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20241205 | 172900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20241205 | 172800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20241205 | 172700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20241205 | 172600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20241205 | 172500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20241205 | 172400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20241205 | 172300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20241205 | 172200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20241205 | 172100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20241205 | 172000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20241205 | 171900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 123 | 20241205 | 171800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20241205 | 171700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20241205 | 171600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20241205 | 171500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20241205 | 171400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20241205 | 171300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20241205 | 171200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20241205 | 171100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20241205 | 171000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20241205 | 170900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20241205 | 170800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20241205 | 170700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20241205 | 170600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20241205 | 170500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20241205 | 170400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20241205 | 170300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20241205 | 170200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20241205 | 170100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20241205 | 170000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20241205 | 165900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20241205 | 165800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20241205 | 165700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20241205 | 165600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20241205 | 165500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20241205 | 165400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20241205 | 165300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20241205 | 165200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20241205 | 165100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20241205 | 165000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20241205 | 164900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 153 | 20241205 | 164800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20241205 | 164700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20241205 | 164600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20241205 | 164500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20241205 | 164400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20241205 | 164300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20241205 | 164200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20241205 | 164100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20241205 | 164000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20241205 | 163900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20241205 | 163800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20241205 | 163700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20241205 | 163600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20241205 | 163500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20241205 | 163400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20241205 | 163300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20241205 | 163200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20241205 | 163100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20241205 | 163000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20241205 | 162900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20241205 | 162800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20241205 | 162700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20241205 | 162600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20241205 | 162500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20241205 | 162400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20241205 | 162300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20241205 | 162200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20241205 | 162100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20241205 | 162000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20241205 | 161900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 183 | 20241205 | 161800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20241205 | 161700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20241205 | 161600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20241205 | 161500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20241205 | 161400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20241205 | 161300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20241205 | 161200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20241205 | 161100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20241205 | 161000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20241205 | 160900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20241205 | 160800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20241205 | 160700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20241205 | 160600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20241205 | 160500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20241205 | 160400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20241205 | 160300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20241205 | 160200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20241205 | 160100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20241205 | 160000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20241205 | 155900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20241205 | 155800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20241205 | 155700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20241205 | 155600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 206 | 20241205 | 155500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 207 | 20241205 | 155400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 208 | 20241205 | 155300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 209 | 20241205 | 155200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 210 | 20241205 | 155100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 211 | 20241205 | 155000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 212 | 20241205 | 154900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 213 | 20241205 | 154800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 214 | 20241205 | 154700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 215 | 20241205 | 154600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 216 | 20241205 | 154500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 217 | 20241205 | 154400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 218 | 20241205 | 154300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 219 | 20241205 | 154200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 220 | 20241205 | 154100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 221 | 20241205 | 154000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 222 | 20241205 | 153900 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 223 | 20241205 | 153800 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 224 | 20241205 | 153700 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 225 | 20241205 | 153600 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 226 | 20241205 | 153500 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 227 | 20241205 | 153400 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 228 | 20241205 | 153300 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 229 | 20241205 | 153200 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 230 | 20241205 | 153100 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 231 | 20241205 | 153000 | 213602682000 | 204000 | 204000 | 204000 | 204000 | 41679 |
| 232 | 20241205 | 152900 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 233 | 20241205 | 152800 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 234 | 20241205 | 152700 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 235 | 20241205 | 152600 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 236 | 20241205 | 152500 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 237 | 20241205 | 152400 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 238 | 20241205 | 152300 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 239 | 20241205 | 152200 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 240 | 20241205 | 152100 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 241 | 20241205 | 152000 | 205100166000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 242 | 20241205 | 151900 | 205100166000 | 203500 | 204000 | 204000 | 203500 | 4066 |
| 243 | 20241205 | 151800 | 204272015500 | 204000 | 204000 | 204000 | 203500 | 1059 |
| 244 | 20241205 | 151700 | 204056287000 | 204000 | 204000 | 204000 | 203500 | 1417 |
| 245 | 20241205 | 151600 | 203767478500 | 204000 | 204000 | 204000 | 203500 | 936 |
| 246 | 20241205 | 151500 | 203576851500 | 203500 | 204000 | 204000 | 203500 | 1350 |
| 247 | 20241205 | 151400 | 203301986500 | 203500 | 204000 | 204000 | 203500 | 2413 |
| 248 | 20241205 | 151300 | 202810755500 | 204000 | 204000 | 204000 | 203500 | 659 |
| 249 | 20241205 | 151200 | 202676530000 | 204000 | 204000 | 204000 | 203500 | 783 |
| 250 | 20241205 | 151100 | 202517125000 | 204000 | 204000 | 204000 | 203500 | 1170 |
| 251 | 20241205 | 151000 | 202278909500 | 203500 | 203500 | 204000 | 203500 | 1118 |
| 252 | 20241205 | 150900 | 202051295000 | 203500 | 204000 | 204000 | 203500 | 756 |
| 253 | 20241205 | 150800 | 201897284500 | 203500 | 203500 | 204000 | 203500 | 1037 |
| 254 | 20241205 | 150700 | 201686141500 | 204000 | 204000 | 204000 | 203500 | 645 |
| 255 | 20241205 | 150600 | 201554811500 | 203500 | 204500 | 204500 | 203500 | 12745 |
| 256 | 20241205 | 150500 | 198951769000 | 205000 | 204500 | 205000 | 204500 | 839 |
| 257 | 20241205 | 150400 | 198780054000 | 205000 | 204500 | 205000 | 204500 | 906 |
| 258 | 20241205 | 150300 | 198594438000 | 205000 | 204500 | 205000 | 204500 | 630 |
| 259 | 20241205 | 150200 | 198465438000 | 205000 | 204500 | 205000 | 204500 | 805 |
| 260 | 20241205 | 150100 | 198300607500 | 204500 | 204500 | 205000 | 204000 | 2971 |
| 261 | 20241205 | 150000 | 197692569000 | 204000 | 204000 | 204500 | 204000 | 4716 |
| 262 | 20241205 | 145900 | 196729050500 | 204000 | 204000 | 204500 | 204000 | 1063 |
| 263 | 20241205 | 145800 | 196511954000 | 204000 | 204000 | 204500 | 204000 | 979 |
| 264 | 20241205 | 145700 | 196311952500 | 204500 | 204500 | 204500 | 204000 | 978 |
| 265 | 20241205 | 145600 | 196112152500 | 204500 | 204500 | 204500 | 204000 | 6784 |
| 266 | 20241205 | 145500 | 194725159500 | 204000 | 204000 | 204500 | 204000 | 929 |
| 267 | 20241205 | 145400 | 194535343000 | 204000 | 204000 | 205000 | 203500 | 18278 |
| 268 | 20241205 | 145300 | 190804141000 | 203500 | 203500 | 204000 | 203500 | 1281 |
| 269 | 20241205 | 145200 | 190543221000 | 203500 | 203500 | 204000 | 203500 | 1695 |
| 270 | 20241205 | 145100 | 190198102000 | 204000 | 203500 | 204000 | 203500 | 1015 |
| 271 | 20241205 | 145000 | 189991343500 | 203500 | 204000 | 204000 | 203500 | 2205 |
| 272 | 20241205 | 144900 | 189542396500 | 204000 | 203500 | 204000 | 203500 | 1883 |
| 273 | 20241205 | 144800 | 189159105000 | 203500 | 204000 | 204000 | 203500 | 4571 |
| 274 | 20241205 | 144700 | 188228709000 | 203500 | 204000 | 204000 | 203500 | 1228 |
| 275 | 20241205 | 144600 | 187978699000 | 203500 | 204000 | 204500 | 203500 | 2079 |
| 276 | 20241205 | 144500 | 187554883500 | 204000 | 204500 | 204500 | 204000 | 1997 |
| 277 | 20241205 | 144400 | 187147350000 | 204500 | 204000 | 204500 | 204000 | 1556 |
| 278 | 20241205 | 144300 | 186829871000 | 204000 | 204000 | 204500 | 204000 | 1588 |
| 279 | 20241205 | 144200 | 186505786000 | 204000 | 204000 | 204500 | 204000 | 11654 |
| 280 | 20241205 | 144100 | 184128259500 | 204000 | 204000 | 204500 | 204000 | 1140 |
| 281 | 20241205 | 144000 | 183895476500 | 204000 | 204500 | 204500 | 204000 | 1233 |
| 282 | 20241205 | 143900 | 183643853500 | 204500 | 204500 | 205000 | 204000 | 5303 |
| 283 | 20241205 | 143800 | 182559637500 | 204500 | 205000 | 205500 | 204500 | 10088 |
| 284 | 20241205 | 143700 | 180493105000 | 205500 | 205000 | 205500 | 205000 | 1593 |
| 285 | 20241205 | 143600 | 180166330000 | 205000 | 205000 | 205500 | 205000 | 1522 |
| 286 | 20241205 | 143500 | 179853945500 | 205000 | 205000 | 205500 | 205000 | 919 |
| 287 | 20241205 | 143400 | 179665394500 | 205000 | 205000 | 205500 | 205000 | 1047 |
| 288 | 20241205 | 143300 | 179450682500 | 205000 | 206000 | 206000 | 205000 | 9178 |
| 289 | 20241205 | 143200 | 177564539000 | 206000 | 206000 | 206000 | 205500 | 882 |
| 290 | 20241205 | 143100 | 177383108500 | 205500 | 205500 | 206000 | 205500 | 1167 |
| 291 | 20241205 | 143000 | 177143027000 | 205500 | 205500 | 206000 | 205500 | 947 |
| 292 | 20241205 | 142900 | 176948295500 | 205500 | 205500 | 206000 | 205500 | 843 |
| 293 | 20241205 | 142800 | 176774794000 | 205500 | 205500 | 206000 | 205500 | 1573 |
| 294 | 20241205 | 142700 | 176451202500 | 205500 | 205500 | 206000 | 205500 | 1534 |
| 295 | 20241205 | 142600 | 176135822000 | 205500 | 205500 | 206000 | 205500 | 820 |
| 296 | 20241205 | 142500 | 175967125000 | 205500 | 205500 | 206000 | 205500 | 1053 |
| 297 | 20241205 | 142400 | 175750507500 | 205500 | 205500 | 206000 | 205500 | 742 |
| 298 | 20241205 | 142300 | 175597893500 | 206000 | 206000 | 206000 | 205500 | 638 |
| 299 | 20241205 | 142200 | 175466651000 | 205500 | 206000 | 206500 | 205500 | 8023 |
| 300 | 20241205 | 142100 | 173813966500 | 206500 | 206500 | 206500 | 206000 | 870 |
| 301 | 20241205 | 142000 | 173634421000 | 206500 | 206000 | 206500 | 206000 | 661 |
| 302 | 20241205 | 141900 | 173498040500 | 206500 | 206000 | 206500 | 206000 | 746 |
| 303 | 20241205 | 141800 | 173344146000 | 206500 | 206000 | 206500 | 206000 | 830 |
| 304 | 20241205 | 141700 | 173172879000 | 206000 | 206500 | 206500 | 206000 | 636 |
| 305 | 20241205 | 141600 | 173041669000 | 206000 | 206500 | 206500 | 206000 | 597 |
| 306 | 20241205 | 141500 | 172918454000 | 206500 | 206500 | 206500 | 206000 | 706 |
| 307 | 20241205 | 141400 | 172772815500 | 206500 | 206500 | 206500 | 206000 | 656 |
| 308 | 20241205 | 141300 | 172637397000 | 206500 | 206000 | 206500 | 206000 | 2105 |
| 309 | 20241205 | 141200 | 172202878500 | 206500 | 206500 | 206500 | 206000 | 392 |
| 310 | 20241205 | 141100 | 172121980000 | 206000 | 206500 | 206500 | 206000 | 684 |
| 311 | 20241205 | 141000 | 171980883000 | 206000 | 205500 | 206500 | 205500 | 3468 |
| 312 | 20241205 | 140900 | 171266314500 | 206000 | 205500 | 206000 | 205500 | 766 |
| 313 | 20241205 | 140800 | 171108583500 | 206000 | 206000 | 206000 | 205500 | 1066 |
| 314 | 20241205 | 140700 | 170889063000 | 206000 | 206000 | 206000 | 205500 | 782 |
| 315 | 20241205 | 140600 | 170728018500 | 205500 | 205500 | 206000 | 205500 | 438 |
| 316 | 20241205 | 140500 | 170637865500 | 205500 | 206000 | 206500 | 205500 | 6138 |
| 317 | 20241205 | 140400 | 169373622500 | 206000 | 206000 | 206500 | 206000 | 636 |
| 318 | 20241205 | 140300 | 169242518500 | 206500 | 207000 | 207000 | 206000 | 9981 |
| 319 | 20241205 | 140200 | 167181294500 | 206500 | 207000 | 207000 | 206500 | 1469 |
| 320 | 20241205 | 140100 | 166877403500 | 207000 | 206500 | 207000 | 206500 | 1839 |
| 321 | 20241205 | 140000 | 166496878500 | 206500 | 206500 | 207000 | 206000 | 12196 |
| 322 | 20241205 | 135900 | 163978238000 | 206500 | 206500 | 206500 | 206000 | 2832 |
| 323 | 20241205 | 135800 | 163393551000 | 206500 | 206000 | 206500 | 206000 | 814 |
| 324 | 20241205 | 135700 | 163225521500 | 206000 | 206500 | 206500 | 206000 | 656 |
| 325 | 20241205 | 135600 | 163090133000 | 206500 | 206500 | 206500 | 206000 | 657 |
| 326 | 20241205 | 135500 | 162954518500 | 206000 | 206000 | 206500 | 206000 | 1119 |
| 327 | 20241205 | 135400 | 162723500000 | 206000 | 206500 | 206500 | 206000 | 1142 |
| 328 | 20241205 | 135300 | 162487841500 | 206500 | 206500 | 206500 | 206000 | 1323 |
| 329 | 20241205 | 135200 | 162214715000 | 206500 | 205500 | 206500 | 205500 | 9955 |
| 330 | 20241205 | 135100 | 160163648500 | 206000 | 205500 | 206000 | 205500 | 2240 |
| 331 | 20241205 | 135000 | 159702288000 | 205500 | 205500 | 206000 | 205500 | 1003 |
| 332 | 20241205 | 134900 | 159495831500 | 206000 | 206000 | 206000 | 205500 | 2204 |
| 333 | 20241205 | 134800 | 159041881500 | 206000 | 206000 | 206000 | 205500 | 1187 |
| 334 | 20241205 | 134700 | 158797495500 | 206000 | 205500 | 206000 | 205500 | 872 |
| 335 | 20241205 | 134600 | 158618096500 | 205500 | 206000 | 206000 | 205500 | 591 |
| 336 | 20241205 | 134500 | 158496435000 | 206000 | 206000 | 206000 | 205500 | 1995 |
| 337 | 20241205 | 134400 | 158085534500 | 206000 | 206000 | 206000 | 205500 | 987 |
| 338 | 20241205 | 134300 | 157882280000 | 206000 | 206000 | 206000 | 205500 | 1235 |
| 339 | 20241205 | 134200 | 157627914000 | 206000 | 205500 | 206000 | 205000 | 11246 |
| 340 | 20241205 | 134100 | 155316412500 | 205000 | 205500 | 205500 | 205000 | 934 |
| 341 | 20241205 | 134000 | 155124763500 | 205500 | 205000 | 205500 | 205000 | 740 |
| 342 | 20241205 | 133900 | 154972789500 | 205000 | 205500 | 205500 | 205000 | 766 |
| 343 | 20241205 | 133800 | 154815561000 | 205500 | 205500 | 205500 | 205000 | 891 |
| 344 | 20241205 | 133700 | 154632625500 | 205000 | 205500 | 205500 | 205000 | 747 |
| 345 | 20241205 | 133600 | 154479218500 | 205500 | 205000 | 205500 | 205000 | 577 |
| 346 | 20241205 | 133500 | 154360726000 | 205500 | 205500 | 205500 | 205000 | 644 |
| 347 | 20241205 | 133400 | 154228462000 | 205500 | 205000 | 205500 | 205000 | 608 |
| 348 | 20241205 | 133300 | 154103601500 | 205500 | 205500 | 205500 | 205000 | 1120 |
| 349 | 20241205 | 133200 | 153873716000 | 205000 | 205500 | 205500 | 205000 | 975 |
| 350 | 20241205 | 133100 | 153673523000 | 205500 | 205500 | 205500 | 205000 | 571 |
| 351 | 20241205 | 133000 | 153556238000 | 205000 | 205000 | 205500 | 205000 | 435 |
| 352 | 20241205 | 132900 | 153466913500 | 205000 | 205500 | 205500 | 205000 | 589 |
| 353 | 20241205 | 132800 | 153345972500 | 205500 | 205500 | 205500 | 205000 | 799 |
| 354 | 20241205 | 132700 | 153181907500 | 205000 | 205500 | 205500 | 205000 | 974 |
| 355 | 20241205 | 132600 | 152981895000 | 205500 | 205500 | 205500 | 205000 | 693 |
| 356 | 20241205 | 132500 | 152839579000 | 205000 | 205000 | 205500 | 205000 | 821 |
| 357 | 20241205 | 132400 | 152671019500 | 205500 | 205000 | 205500 | 205000 | 1350 |
| 358 | 20241205 | 132300 | 152393969500 | 205500 | 205500 | 205500 | 205000 | 1360 |
| 359 | 20241205 | 132200 | 152114713500 | 205000 | 205000 | 205500 | 205000 | 1165 |
| 360 | 20241205 | 132100 | 151875474000 | 205000 | 205500 | 205500 | 205000 | 650 |
| 361 | 20241205 | 132000 | 151742048000 | 205500 | 205500 | 205500 | 205000 | 1239 |
| 362 | 20241205 | 131900 | 151487582000 | 205500 | 205500 | 205500 | 205000 | 1506 |
| 363 | 20241205 | 131800 | 151178655500 | 205000 | 205000 | 205500 | 205000 | 836 |
| 364 | 20241205 | 131700 | 151007007500 | 205500 | 205000 | 205500 | 205000 | 872 |
| 365 | 20241205 | 131600 | 150827983500 | 205500 | 205500 | 205500 | 205000 | 577 |
| 366 | 20241205 | 131500 | 150709573500 | 205000 | 205500 | 205500 | 205000 | 923 |
| 367 | 20241205 | 131400 | 150520042000 | 205500 | 205500 | 205500 | 205000 | 967 |
| 368 | 20241205 | 131300 | 150321636000 | 205500 | 205000 | 205500 | 205000 | 2136 |
| 369 | 20241205 | 131200 | 149883543500 | 205000 | 205000 | 205500 | 205000 | 974 |
| 370 | 20241205 | 131100 | 149683577000 | 205500 | 205500 | 205500 | 205000 | 1210 |
| 371 | 20241205 | 131000 | 149435310500 | 205000 | 205000 | 205500 | 205000 | 541 |
| 372 | 20241205 | 130900 | 149324245500 | 205500 | 205000 | 205500 | 205000 | 644 |
| 373 | 20241205 | 130800 | 149192098500 | 205500 | 205000 | 205500 | 205000 | 614 |
| 374 | 20241205 | 130700 | 149065984500 | 205500 | 205000 | 205500 | 205000 | 508 |
| 375 | 20241205 | 130600 | 148961707500 | 205000 | 205000 | 205500 | 205000 | 440 |
| 376 | 20241205 | 130500 | 148871350000 | 205000 | 205000 | 205500 | 205000 | 279 |
| 377 | 20241205 | 130400 | 148814067500 | 205500 | 205000 | 205500 | 205000 | 451 |
| 378 | 20241205 | 130300 | 148721492000 | 205000 | 204500 | 205500 | 204500 | 10806 |
| 379 | 20241205 | 130200 | 146506336000 | 205000 | 205000 | 205000 | 204500 | 1090 |
| 380 | 20241205 | 130100 | 146283215000 | 204500 | 205000 | 205000 | 204500 | 469 |
| 381 | 20241205 | 130000 | 146187182500 | 205000 | 204500 | 205000 | 204500 | 582 |
| 382 | 20241205 | 125900 | 146068037500 | 204500 | 204500 | 205000 | 204500 | 741 |
| 383 | 20241205 | 125800 | 145916371500 | 204500 | 204500 | 205000 | 204500 | 1631 |
| 384 | 20241205 | 125700 | 145582248500 | 204500 | 204500 | 205000 | 204500 | 714 |
| 385 | 20241205 | 125600 | 145436057500 | 205000 | 204500 | 205000 | 204500 | 436 |
| 386 | 20241205 | 125500 | 145346734500 | 205000 | 204500 | 205000 | 204500 | 881 |
| 387 | 20241205 | 125400 | 145166327500 | 204500 | 205000 | 205000 | 204500 | 767 |
| 388 | 20241205 | 125300 | 145009348000 | 205000 | 204500 | 205000 | 204500 | 417 |
| 389 | 20241205 | 125200 | 144923911000 | 204500 | 204500 | 205000 | 204500 | 674 |
| 390 | 20241205 | 125100 | 144785869000 | 205000 | 205000 | 205000 | 204500 | 837 |
| 391 | 20241205 | 125000 | 144614438500 | 205000 | 204500 | 205000 | 204500 | 366 |
| 392 | 20241205 | 124900 | 144539526000 | 204500 | 204500 | 205000 | 204500 | 545 |
| 393 | 20241205 | 124800 | 144427938500 | 204500 | 204500 | 205000 | 204500 | 575 |
| 394 | 20241205 | 124700 | 144310115500 | 205000 | 205000 | 205000 | 204500 | 733 |
| 395 | 20241205 | 124600 | 144159948000 | 204500 | 205000 | 205000 | 204500 | 433 |
| 396 | 20241205 | 124500 | 144071272500 | 205000 | 205000 | 205000 | 204500 | 13150 |
| 397 | 20241205 | 124400 | 141381777000 | 205000 | 205000 | 205000 | 204500 | 1158 |
| 398 | 20241205 | 124300 | 141144478000 | 204500 | 205000 | 205000 | 204500 | 416 |
| 399 | 20241205 | 124200 | 141059275000 | 205000 | 204500 | 205000 | 204500 | 512 |
| 400 | 20241205 | 124100 | 140954421500 | 204500 | 204500 | 205000 | 204500 | 491 |
| 401 | 20241205 | 124000 | 140853868000 | 205000 | 205000 | 205000 | 204500 | 477 |
| 402 | 20241205 | 123900 | 140756155000 | 204500 | 205000 | 205000 | 204500 | 669 |
| 403 | 20241205 | 123800 | 140619101000 | 204500 | 204500 | 205000 | 204500 | 742 |
| 404 | 20241205 | 123700 | 140467085000 | 205000 | 205000 | 205000 | 204500 | 433 |
| 405 | 20241205 | 123600 | 140378391000 | 204500 | 205000 | 205000 | 204500 | 479 |
| 406 | 20241205 | 123500 | 140280319000 | 204500 | 204500 | 205000 | 204500 | 1019 |
| 407 | 20241205 | 123400 | 140071745000 | 205000 | 204500 | 205000 | 204500 | 616 |
| 408 | 20241205 | 123300 | 139945542000 | 204500 | 204500 | 205000 | 204500 | 657 |
| 409 | 20241205 | 123200 | 139811084000 | 204500 | 204500 | 205000 | 204500 | 356 |
| 410 | 20241205 | 123100 | 139738173000 | 204500 | 205000 | 205000 | 204500 | 790 |
| 411 | 20241205 | 123000 | 139576462000 | 205000 | 204500 | 205000 | 204500 | 516 |
| 412 | 20241205 | 122900 | 139470876000 | 204500 | 204500 | 205000 | 204500 | 524 |
| 413 | 20241205 | 122800 | 139363623000 | 205000 | 204500 | 205000 | 204500 | 743 |
| 414 | 20241205 | 122700 | 139211562000 | 205000 | 205000 | 205000 | 204500 | 472 |
| 415 | 20241205 | 122600 | 139114886000 | 204500 | 205000 | 205000 | 204500 | 841 |
| 416 | 20241205 | 122500 | 138942796000 | 204500 | 204500 | 205000 | 204500 | 764 |
| 417 | 20241205 | 122400 | 138786375000 | 204500 | 204500 | 205000 | 204500 | 542 |
| 418 | 20241205 | 122300 | 138675426000 | 204500 | 204500 | 205000 | 204500 | 513 |
| 419 | 20241205 | 122200 | 138570428000 | 204500 | 204500 | 205000 | 204500 | 1047 |
| 420 | 20241205 | 122100 | 138356146000 | 204500 | 205000 | 205000 | 204500 | 1057 |
| 421 | 20241205 | 122000 | 138139804000 | 204500 | 204500 | 205000 | 204500 | 219 |
| 422 | 20241205 | 121900 | 138094988500 | 204500 | 204500 | 205000 | 204500 | 542 |
| 423 | 20241205 | 121800 | 137984042500 | 205000 | 204500 | 205000 | 204500 | 1312 |
| 424 | 20241205 | 121700 | 137715693000 | 205000 | 204500 | 205000 | 204500 | 677 |
| 425 | 20241205 | 121600 | 137577142500 | 205000 | 204500 | 205000 | 204500 | 955 |
| 426 | 20241205 | 121500 | 137381776500 | 204500 | 205000 | 205500 | 204500 | 6809 |
| 427 | 20241205 | 121400 | 135985729000 | 205000 | 205000 | 205500 | 205000 | 1061 |
| 428 | 20241205 | 121300 | 135768091500 | 205500 | 205500 | 205500 | 205000 | 570 |
| 429 | 20241205 | 121200 | 135651198500 | 205000 | 205500 | 205500 | 205000 | 587 |
| 430 | 20241205 | 121100 | 135530743000 | 205000 | 205000 | 205500 | 205000 | 560 |
| 431 | 20241205 | 121000 | 135415792500 | 205000 | 205500 | 205500 | 205000 | 437 |
| 432 | 20241205 | 120900 | 135326128500 | 205500 | 205500 | 205500 | 205000 | 731 |
| 433 | 20241205 | 120800 | 135176054000 | 205000 | 205500 | 205500 | 205000 | 600 |
| 434 | 20241205 | 120700 | 135052943000 | 205000 | 205000 | 205500 | 205000 | 373 |
| 435 | 20241205 | 120600 | 134976367000 | 205500 | 205000 | 205500 | 205000 | 10701 |
| 436 | 20241205 | 120500 | 132782584500 | 205000 | 206000 | 206000 | 205000 | 7913 |
| 437 | 20241205 | 120400 | 131156396000 | 206000 | 205500 | 206000 | 205500 | 423 |
| 438 | 20241205 | 120300 | 131069356000 | 205500 | 205500 | 206000 | 205500 | 2129 |
| 439 | 20241205 | 120200 | 130631755000 | 205500 | 206000 | 206000 | 205500 | 624 |
| 440 | 20241205 | 120100 | 130503285500 | 206000 | 206000 | 206000 | 205500 | 533 |
| 441 | 20241205 | 120000 | 130393555500 | 205500 | 205500 | 206000 | 205500 | 590 |
| 442 | 20241205 | 115900 | 130272207000 | 205500 | 205500 | 206000 | 205500 | 563 |
| 443 | 20241205 | 115800 | 130156288500 | 205500 | 206000 | 206000 | 205500 | 344 |
| 444 | 20241205 | 115700 | 130085498500 | 205500 | 205500 | 206000 | 205500 | 601 |
| 445 | 20241205 | 115600 | 129961793500 | 205500 | 206000 | 206000 | 205500 | 653 |
| 446 | 20241205 | 115500 | 129827422500 | 206000 | 205500 | 206000 | 205500 | 622 |
| 447 | 20241205 | 115400 | 129699491000 | 206000 | 205500 | 206000 | 205500 | 938 |
| 448 | 20241205 | 115300 | 129506448500 | 206000 | 206000 | 206000 | 205500 | 473 |
| 449 | 20241205 | 115200 | 129409145500 | 205500 | 205500 | 206000 | 205500 | 1088 |
| 450 | 20241205 | 115100 | 129185334500 | 205500 | 206000 | 206000 | 205500 | 776 |
| 451 | 20241205 | 115000 | 129025679500 | 206000 | 205500 | 206000 | 205500 | 2260 |
| 452 | 20241205 | 114900 | 128560804500 | 206000 | 205500 | 206000 | 205500 | 570 |
| 453 | 20241205 | 114800 | 128443531500 | 206000 | 205500 | 206000 | 205500 | 505 |
| 454 | 20241205 | 114700 | 128339603000 | 206000 | 206000 | 206000 | 205500 | 637 |
| 455 | 20241205 | 114600 | 128208537500 | 206000 | 206000 | 206000 | 205500 | 958 |
| 456 | 20241205 | 114500 | 128011419500 | 206000 | 205500 | 206000 | 205500 | 558 |
| 457 | 20241205 | 114400 | 127896589500 | 206000 | 206000 | 206000 | 205500 | 680 |
| 458 | 20241205 | 114300 | 127756640000 | 206000 | 206000 | 206000 | 205500 | 357 |
| 459 | 20241205 | 114200 | 127683146500 | 206000 | 205500 | 206000 | 205500 | 533 |
| 460 | 20241205 | 114100 | 127573471000 | 205500 | 206000 | 206000 | 205500 | 860 |
| 461 | 20241205 | 114000 | 127396617000 | 205500 | 205500 | 206000 | 205500 | 629 |
| 462 | 20241205 | 113900 | 127267216500 | 206000 | 205500 | 206000 | 205500 | 568 |
| 463 | 20241205 | 113800 | 127150272500 | 205500 | 205500 | 206000 | 205500 | 430 |
| 464 | 20241205 | 113700 | 127061829000 | 206000 | 206000 | 206000 | 205500 | 502 |
| 465 | 20241205 | 113600 | 126958506000 | 206000 | 205500 | 206000 | 205500 | 598 |
| 466 | 20241205 | 113500 | 126835434500 | 205500 | 206000 | 206000 | 205500 | 424 |
| 467 | 20241205 | 113400 | 126748178000 | 206000 | 206000 | 206000 | 205500 | 1190 |
| 468 | 20241205 | 113300 | 126503173500 | 205500 | 206000 | 206000 | 205500 | 436 |
| 469 | 20241205 | 113200 | 126413460000 | 206000 | 205500 | 206000 | 205500 | 531 |
| 470 | 20241205 | 113100 | 126304184500 | 205500 | 206000 | 206000 | 205500 | 461 |
| 471 | 20241205 | 113000 | 126209249000 | 206000 | 206000 | 206000 | 205500 | 748 |
| 472 | 20241205 | 112900 | 126055426000 | 206000 | 206000 | 206000 | 205500 | 664 |
| 473 | 20241205 | 112800 | 125918684500 | 206000 | 205500 | 206000 | 205500 | 574 |
| 474 | 20241205 | 112700 | 125800513500 | 206000 | 206000 | 206000 | 205500 | 461 |
| 475 | 20241205 | 112600 | 125705626500 | 206000 | 205500 | 206000 | 205500 | 818 |
| 476 | 20241205 | 112500 | 125537272000 | 206000 | 205500 | 206000 | 205000 | 5622 |
| 477 | 20241205 | 112400 | 124381768500 | 205500 | 205000 | 205500 | 205000 | 1058 |
| 478 | 20241205 | 112300 | 124164451000 | 205500 | 205500 | 205500 | 205000 | 2126 |
| 479 | 20241205 | 112200 | 123727672500 | 205500 | 205500 | 205500 | 205000 | 851 |
| 480 | 20241205 | 112100 | 123552905000 | 205500 | 205000 | 205500 | 205000 | 2074 |
| 481 | 20241205 | 112000 | 123126820500 | 205500 | 205500 | 205500 | 205000 | 419 |
| 482 | 20241205 | 111900 | 123040747000 | 205500 | 205000 | 205500 | 205000 | 493 |
| 483 | 20241205 | 111800 | 122939517000 | 205000 | 205500 | 205500 | 205000 | 589 |
| 484 | 20241205 | 111700 | 122818512500 | 205500 | 205500 | 205500 | 205000 | 680 |
| 485 | 20241205 | 111600 | 122678944500 | 205500 | 205000 | 205500 | 205000 | 629 |
| 486 | 20241205 | 111500 | 122549770500 | 205000 | 205500 | 205500 | 205000 | 832 |
| 487 | 20241205 | 111400 | 122378835000 | 205500 | 205000 | 205500 | 205000 | 636 |
| 488 | 20241205 | 111300 | 122248183000 | 205500 | 205000 | 205500 | 205000 | 601 |
| 489 | 20241205 | 111200 | 122124804500 | 205500 | 205000 | 205500 | 205000 | 395 |
| 490 | 20241205 | 111100 | 122043681000 | 205000 | 205000 | 205500 | 205000 | 365 |
| 491 | 20241205 | 111000 | 121968737000 | 205500 | 205000 | 205500 | 205000 | 300 |
| 492 | 20241205 | 110900 | 121907155500 | 205500 | 205500 | 205500 | 205000 | 1019 |
| 493 | 20241205 | 110800 | 121698121000 | 205500 | 205500 | 205500 | 205000 | 715 |
| 494 | 20241205 | 110700 | 121551301000 | 205500 | 205500 | 205500 | 205000 | 475 |
| 495 | 20241205 | 110600 | 121453829500 | 205500 | 205000 | 205500 | 205000 | 524 |
| 496 | 20241205 | 110500 | 121346270000 | 205500 | 205500 | 205500 | 205000 | 289 |
| 497 | 20241205 | 110400 | 121286978500 | 205000 | 205500 | 205500 | 205000 | 3006 |
| 498 | 20241205 | 110300 | 120670514500 | 205500 | 205500 | 205500 | 205000 | 3948 |
| 499 | 20241205 | 110200 | 119859253000 | 205500 | 205000 | 205500 | 205000 | 282 |
| 500 | 20241205 | 110100 | 119801339000 | 205000 | 204500 | 205500 | 204500 | 6214 |
| 501 | 20241205 | 110000 | 118527486000 | 205000 | 203500 | 205000 | 203500 | 6950 |
| 502 | 20241205 | 105900 | 117108547000 | 204000 | 203500 | 204000 | 203500 | 891 |
| 503 | 20241205 | 105800 | 116927128000 | 204000 | 203500 | 204000 | 203500 | 2550 |
| 504 | 20241205 | 105700 | 116408023000 | 203500 | 203500 | 204000 | 203500 | 726 |
| 505 | 20241205 | 105600 | 116260129000 | 204000 | 203500 | 204000 | 203500 | 802 |
| 506 | 20241205 | 105500 | 116096730000 | 204000 | 203500 | 204000 | 203500 | 663 |
| 507 | 20241205 | 105400 | 115961764000 | 203500 | 203500 | 204000 | 203500 | 661 |
| 508 | 20241205 | 105300 | 115827136000 | 204000 | 204000 | 204000 | 203500 | 2190 |
| 509 | 20241205 | 105200 | 115381347500 | 204000 | 203500 | 204000 | 203500 | 1974 |
| 510 | 20241205 | 105100 | 114979534500 | 204000 | 203500 | 204000 | 203500 | 1455 |
| 511 | 20241205 | 105000 | 114683250000 | 204000 | 203500 | 204000 | 203000 | 8567 |
| 512 | 20241205 | 104900 | 112939870000 | 204000 | 203500 | 204000 | 203500 | 381 |
| 513 | 20241205 | 104800 | 112862327000 | 204000 | 203500 | 204000 | 203500 | 1382 |
| 514 | 20241205 | 104700 | 112581017000 | 204000 | 203500 | 204000 | 203500 | 364 |
| 515 | 20241205 | 104600 | 112506875500 | 204000 | 203500 | 204000 | 203500 | 661 |
| 516 | 20241205 | 104500 | 112372216500 | 204000 | 203500 | 204000 | 203000 | 7069 |
| 517 | 20241205 | 104400 | 110933757000 | 204000 | 203000 | 204000 | 203000 | 2977 |
| 518 | 20241205 | 104300 | 110328023000 | 203000 | 203000 | 203500 | 203000 | 1984 |
| 519 | 20241205 | 104200 | 109924870500 | 203500 | 203000 | 203500 | 203000 | 460 |
| 520 | 20241205 | 104100 | 109831368500 | 203500 | 203500 | 203500 | 203000 | 2774 |
| 521 | 20241205 | 104000 | 109266970500 | 203000 | 204000 | 204500 | 203000 | 8553 |
| 522 | 20241205 | 103900 | 107524181500 | 204500 | 204500 | 204500 | 204000 | 583 |
| 523 | 20241205 | 103800 | 107405110000 | 204500 | 204000 | 204500 | 204000 | 931 |
| 524 | 20241205 | 103700 | 107215046500 | 204500 | 203500 | 204500 | 203000 | 10558 |
| 525 | 20241205 | 103600 | 105064122500 | 203000 | 203000 | 203500 | 203000 | 2518 |
| 526 | 20241205 | 103500 | 104552921000 | 203000 | 203500 | 203500 | 203000 | 1123 |
| 527 | 20241205 | 103400 | 104324835500 | 203000 | 203000 | 203500 | 203000 | 725 |
| 528 | 20241205 | 103300 | 104177471000 | 203000 | 203000 | 203500 | 203000 | 3903 |
| 529 | 20241205 | 103200 | 103384014000 | 203000 | 203500 | 204000 | 203000 | 4973 |
| 530 | 20241205 | 103100 | 102372095500 | 203500 | 203500 | 204000 | 203500 | 581 |
| 531 | 20241205 | 103000 | 102253841000 | 203500 | 203500 | 204000 | 203500 | 2589 |
| 532 | 20241205 | 102900 | 101726939500 | 203500 | 203500 | 204000 | 203500 | 1853 |
| 533 | 20241205 | 102800 | 101349636500 | 204000 | 203500 | 204000 | 203500 | 1035 |
| 534 | 20241205 | 102700 | 101138985500 | 203500 | 203500 | 204000 | 203500 | 712 |
| 535 | 20241205 | 102600 | 100994017000 | 203500 | 203500 | 204000 | 203500 | 506 |
| 536 | 20241205 | 102500 | 100891005000 | 203500 | 203500 | 204000 | 203500 | 6238 |
| 537 | 20241205 | 102400 | 99621326000 | 203500 | 203500 | 204000 | 203500 | 1754 |
| 538 | 20241205 | 102300 | 99264308500 | 203500 | 204000 | 204000 | 203500 | 1054 |
| 539 | 20241205 | 102200 | 99049682500 | 203500 | 204000 | 204000 | 203500 | 980 |
| 540 | 20241205 | 102100 | 98850155000 | 203500 | 203500 | 204000 | 203500 | 5647 |
| 541 | 20241205 | 102000 | 97699001500 | 204000 | 204000 | 204000 | 203500 | 6427 |
| 542 | 20241205 | 101900 | 96388239000 | 204500 | 204000 | 204500 | 204000 | 1075 |
| 543 | 20241205 | 101800 | 96168888000 | 204500 | 204000 | 204500 | 204000 | 4066 |
| 544 | 20241205 | 101700 | 95339111000 | 204000 | 204000 | 205000 | 204000 | 4136 |
| 545 | 20241205 | 101600 | 94493407500 | 204000 | 204000 | 204500 | 204000 | 1747 |
| 546 | 20241205 | 101500 | 94136973500 | 204000 | 204500 | 205000 | 204000 | 6371 |
| 547 | 20241205 | 101400 | 92834206000 | 204500 | 205000 | 205000 | 204500 | 599 |
| 548 | 20241205 | 101300 | 92711561500 | 205000 | 205000 | 205000 | 204500 | 1342 |
| 549 | 20241205 | 101200 | 92436535000 | 204500 | 204500 | 205000 | 204500 | 4818 |
| 550 | 20241205 | 101100 | 91448935500 | 205000 | 204000 | 205000 | 204000 | 6266 |
| 551 | 20241205 | 101000 | 90167843000 | 204000 | 204000 | 204500 | 204000 | 808 |
| 552 | 20241205 | 100900 | 90002846000 | 204000 | 204500 | 204500 | 204000 | 1290 |
| 553 | 20241205 | 100800 | 89739592500 | 204500 | 204000 | 204500 | 204000 | 1236 |
| 554 | 20241205 | 100700 | 89487397500 | 204500 | 204000 | 204500 | 204000 | 2140 |
| 555 | 20241205 | 100600 | 89050778000 | 204000 | 204000 | 204500 | 204000 | 1532 |
| 556 | 20241205 | 100500 | 88738159000 | 204000 | 204000 | 204500 | 204000 | 1717 |
| 557 | 20241205 | 100400 | 88387710500 | 204000 | 204000 | 204500 | 204000 | 2221 |
| 558 | 20241205 | 100300 | 87934543000 | 204000 | 204000 | 204500 | 204000 | 1808 |
| 559 | 20241205 | 100200 | 87565577500 | 204000 | 204500 | 204500 | 204000 | 13056 |
| 560 | 20241205 | 100100 | 84897692500 | 204500 | 204500 | 205000 | 204500 | 1362 |
| 561 | 20241205 | 100000 | 84619143000 | 204500 | 205000 | 205000 | 204500 | 1487 |
| 562 | 20241205 | 095900 | 84314825500 | 204500 | 205500 | 205500 | 204500 | 10165 |
| 563 | 20241205 | 095800 | 82231538500 | 205000 | 205000 | 205500 | 205000 | 723 |
| 564 | 20241205 | 095700 | 82083183500 | 205000 | 205000 | 205500 | 205000 | 3086 |
| 565 | 20241205 | 095600 | 81450110500 | 205500 | 205500 | 205500 | 205000 | 405 |
| 566 | 20241205 | 095500 | 81367035000 | 205500 | 205000 | 205500 | 205000 | 1619 |
| 567 | 20241205 | 095400 | 81034521000 | 205000 | 205500 | 206000 | 205000 | 5183 |
| 568 | 20241205 | 095300 | 79969559000 | 205500 | 206000 | 206000 | 205500 | 494 |
| 569 | 20241205 | 095200 | 79867950000 | 205500 | 205500 | 206000 | 205000 | 1417 |
| 570 | 20241205 | 095100 | 79576681000 | 205500 | 205500 | 205500 | 205000 | 3368 |
| 571 | 20241205 | 095000 | 78884818500 | 205500 | 206000 | 206500 | 205000 | 24499 |
| 572 | 20241205 | 094900 | 73847548000 | 206000 | 206500 | 206500 | 206000 | 976 |
| 573 | 20241205 | 094800 | 73646434000 | 206000 | 206000 | 206500 | 206000 | 393 |
| 574 | 20241205 | 094700 | 73565375000 | 206000 | 206500 | 206500 | 206000 | 673 |
| 575 | 20241205 | 094600 | 73426701000 | 206000 | 206500 | 206500 | 206000 | 1181 |
| 576 | 20241205 | 094500 | 73183146000 | 206500 | 206500 | 207000 | 206500 | 7922 |
| 577 | 20241205 | 094400 | 71547137500 | 207000 | 206500 | 207000 | 206500 | 1226 |
| 578 | 20241205 | 094300 | 71293771000 | 207000 | 206500 | 207000 | 206500 | 1241 |
| 579 | 20241205 | 094200 | 71037403500 | 206500 | 206500 | 207000 | 206500 | 1037 |
| 580 | 20241205 | 094100 | 70822859500 | 207000 | 207000 | 207500 | 207000 | 6656 |
| 581 | 20241205 | 094000 | 69444864000 | 207000 | 207500 | 207500 | 207000 | 1753 |
| 582 | 20241205 | 093900 | 69081897000 | 207500 | 207500 | 207500 | 207000 | 1759 |
| 583 | 20241205 | 093800 | 68717442000 | 207500 | 207000 | 207500 | 207000 | 1159 |
| 584 | 20241205 | 093700 | 68477141500 | 207000 | 207000 | 207500 | 207000 | 699 |
| 585 | 20241205 | 093600 | 68332390000 | 207000 | 206500 | 207500 | 206500 | 20089 |
| 586 | 20241205 | 093500 | 64174918000 | 206500 | 206500 | 206500 | 206000 | 9562 |
| 587 | 20241205 | 093400 | 62200436500 | 206000 | 206000 | 206500 | 206000 | 1217 |
| 588 | 20241205 | 093300 | 61949704500 | 206500 | 206000 | 206500 | 206000 | 1117 |
| 589 | 20241205 | 093200 | 61719519500 | 206000 | 206500 | 206500 | 206000 | 1672 |
| 590 | 20241205 | 093100 | 61375022000 | 206500 | 206000 | 206500 | 206000 | 1849 |
| 591 | 20241205 | 093000 | 60994061000 | 206500 | 206500 | 206500 | 206000 | 889 |
| 592 | 20241205 | 092900 | 60810692000 | 206000 | 206000 | 206500 | 206000 | 2207 |
| 593 | 20241205 | 092800 | 60355958500 | 206500 | 206500 | 207000 | 206000 | 9845 |
| 594 | 20241205 | 092700 | 58323070000 | 206500 | 207000 | 207000 | 206000 | 8098 |
| 595 | 20241205 | 092600 | 56650963500 | 207000 | 207000 | 207000 | 206500 | 804 |
| 596 | 20241205 | 092500 | 56484789500 | 206500 | 207000 | 207000 | 206500 | 1120 |
| 597 | 20241205 | 092400 | 56253361500 | 207000 | 206500 | 207000 | 206500 | 1541 |
| 598 | 20241205 | 092300 | 55934803000 | 206500 | 206500 | 207000 | 206500 | 1539 |
| 599 | 20241205 | 092200 | 55616825500 | 207000 | 206500 | 207000 | 206500 | 966 |
| 600 | 20241205 | 092100 | 55417141000 | 206500 | 206000 | 207000 | 206000 | 5527 |
| 601 | 20241205 | 092000 | 54275808500 | 206000 | 206000 | 206500 | 206000 | 4987 |
| 602 | 20241205 | 091900 | 53248316500 | 206000 | 206000 | 206500 | 206000 | 3338 |
| 603 | 20241205 | 091800 | 52560469500 | 206000 | 207000 | 207000 | 206000 | 5749 |
| 604 | 20241205 | 091700 | 51373422500 | 206500 | 207500 | 207500 | 206500 | 5169 |
| 605 | 20241205 | 091600 | 50303536000 | 207500 | 207500 | 207500 | 207000 | 6573 |
| 606 | 20241205 | 091500 | 48942495000 | 207000 | 207500 | 207500 | 207000 | 2082 |
| 607 | 20241205 | 091400 | 48511249000 | 207000 | 206500 | 207500 | 206500 | 8407 |
| 608 | 20241205 | 091300 | 46772826500 | 207000 | 207500 | 207500 | 206500 | 8682 |
| 609 | 20241205 | 091200 | 44976439500 | 207500 | 206500 | 207500 | 206500 | 10587 |
| 610 | 20241205 | 091100 | 42783955500 | 207000 | 207000 | 207000 | 206500 | 1928 |
| 611 | 20241205 | 091000 | 42385358500 | 206500 | 207000 | 207000 | 206500 | 3510 |
| 612 | 20241205 | 090900 | 41659662000 | 207000 | 207000 | 207500 | 206500 | 6620 |
| 613 | 20241205 | 090800 | 40289658000 | 207000 | 207500 | 207500 | 207000 | 15565 |
| 614 | 20241205 | 090700 | 37067010000 | 207500 | 207000 | 207500 | 206000 | 21507 |
| 615 | 20241205 | 090600 | 32619908000 | 207000 | 207500 | 208000 | 206500 | 25616 |
| 616 | 20241205 | 090500 | 27308229500 | 207500 | 206500 | 207500 | 206500 | 13718 |
| 617 | 20241205 | 090400 | 24467128000 | 206500 | 207000 | 207500 | 206500 | 13275 |
| 618 | 20241205 | 090300 | 21718691000 | 207000 | 207000 | 207500 | 206500 | 24376 |
| 619 | 20241205 | 090200 | 16670771000 | 207000 | 206000 | 207000 | 205000 | 20591 |
| 620 | 20241205 | 090100 | 12423481000 | 205500 | 206000 | 206500 | 205500 | 14661 |
| 621 | 20241205 | 090000 | 9404281500 | 205500 | 204500 | 207000 | 204500 | 45629 |