37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 191900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 3 | 20241202 | 191800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 4 | 20241202 | 191700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 5 | 20241202 | 191600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 6 | 20241202 | 191500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 7 | 20241202 | 191400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 8 | 20241202 | 191300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 9 | 20241202 | 191200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 10 | 20241202 | 191100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 11 | 20241202 | 191000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 12 | 20241202 | 190900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 13 | 20241202 | 190800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 14 | 20241202 | 190700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 15 | 20241202 | 190600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 16 | 20241202 | 190500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 17 | 20241202 | 190400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 18 | 20241202 | 190300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 19 | 20241202 | 190200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 20 | 20241202 | 190100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 21 | 20241202 | 190000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 22 | 20241202 | 185900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 23 | 20241202 | 185800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 24 | 20241202 | 185700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 25 | 20241202 | 185600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 26 | 20241202 | 185500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 27 | 20241202 | 185400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 28 | 20241202 | 185300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 29 | 20241202 | 185200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 30 | 20241202 | 185100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 31 | 20241202 | 185000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 32 | 20241202 | 184900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 33 | 20241202 | 184800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 34 | 20241202 | 184700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 35 | 20241202 | 184600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 36 | 20241202 | 184500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 37 | 20241202 | 184400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 38 | 20241202 | 184300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 39 | 20241202 | 184200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 40 | 20241202 | 184100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 41 | 20241202 | 184000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 42 | 20241202 | 183900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 43 | 20241202 | 183800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 44 | 20241202 | 183700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 45 | 20241202 | 183600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 46 | 20241202 | 183500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 47 | 20241202 | 183400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 48 | 20241202 | 183300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 49 | 20241202 | 183200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 50 | 20241202 | 183100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 51 | 20241202 | 183000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 52 | 20241202 | 182900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 53 | 20241202 | 182800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 54 | 20241202 | 182700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 55 | 20241202 | 182600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 56 | 20241202 | 182500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 57 | 20241202 | 182400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 58 | 20241202 | 182300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 59 | 20241202 | 182200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 60 | 20241202 | 182100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 61 | 20241202 | 182000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 62 | 20241202 | 181900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 63 | 20241202 | 181800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 64 | 20241202 | 181700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 65 | 20241202 | 181600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 66 | 20241202 | 181500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 67 | 20241202 | 181400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 68 | 20241202 | 181300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 69 | 20241202 | 181200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 70 | 20241202 | 181100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 71 | 20241202 | 181000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 72 | 20241202 | 180900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 73 | 20241202 | 180800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 74 | 20241202 | 180700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 75 | 20241202 | 180600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 76 | 20241202 | 180500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 77 | 20241202 | 180400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 78 | 20241202 | 180300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 79 | 20241202 | 180200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 80 | 20241202 | 180100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 81 | 20241202 | 180000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 82 | 20241202 | 175900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 83 | 20241202 | 175800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 84 | 20241202 | 175700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 85 | 20241202 | 175600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 86 | 20241202 | 175500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 87 | 20241202 | 175400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 88 | 20241202 | 175300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 89 | 20241202 | 175200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 90 | 20241202 | 175100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 91 | 20241202 | 175000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 92 | 20241202 | 174900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 93 | 20241202 | 174800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 94 | 20241202 | 174700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 95 | 20241202 | 174600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 96 | 20241202 | 174500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 97 | 20241202 | 174400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 98 | 20241202 | 174300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 99 | 20241202 | 174200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 100 | 20241202 | 174100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 101 | 20241202 | 174000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 102 | 20241202 | 173900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 103 | 20241202 | 173800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 104 | 20241202 | 173700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 105 | 20241202 | 173600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 106 | 20241202 | 173500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 107 | 20241202 | 173400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 108 | 20241202 | 173300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 109 | 20241202 | 173200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 110 | 20241202 | 173100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 111 | 20241202 | 173000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 112 | 20241202 | 172900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 113 | 20241202 | 172800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 114 | 20241202 | 172700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 115 | 20241202 | 172600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 116 | 20241202 | 172500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 117 | 20241202 | 172400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 118 | 20241202 | 172300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 119 | 20241202 | 172200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 120 | 20241202 | 172100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 121 | 20241202 | 172000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 122 | 20241202 | 171900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 123 | 20241202 | 171800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 124 | 20241202 | 171700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 125 | 20241202 | 171600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 126 | 20241202 | 171500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 127 | 20241202 | 171400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 128 | 20241202 | 171300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 129 | 20241202 | 171200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 130 | 20241202 | 171100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 131 | 20241202 | 171000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 132 | 20241202 | 170900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 133 | 20241202 | 170800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 134 | 20241202 | 170700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 135 | 20241202 | 170600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 136 | 20241202 | 170500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 137 | 20241202 | 170400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 138 | 20241202 | 170300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 139 | 20241202 | 170200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 140 | 20241202 | 170100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 141 | 20241202 | 170000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 142 | 20241202 | 165900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 143 | 20241202 | 165800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 144 | 20241202 | 165700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 145 | 20241202 | 165600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 146 | 20241202 | 165500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 147 | 20241202 | 165400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 148 | 20241202 | 165300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 149 | 20241202 | 165200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 150 | 20241202 | 165100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 151 | 20241202 | 165000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 152 | 20241202 | 164900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 153 | 20241202 | 164800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 154 | 20241202 | 164700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 155 | 20241202 | 164600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 156 | 20241202 | 164500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 157 | 20241202 | 164400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 158 | 20241202 | 164300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 159 | 20241202 | 164200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 160 | 20241202 | 164100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 161 | 20241202 | 164000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 162 | 20241202 | 163900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 163 | 20241202 | 163800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 164 | 20241202 | 163700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 165 | 20241202 | 163600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 166 | 20241202 | 163500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 167 | 20241202 | 163400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 168 | 20241202 | 163300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 169 | 20241202 | 163200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 170 | 20241202 | 163100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 171 | 20241202 | 163000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 172 | 20241202 | 162900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 173 | 20241202 | 162800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 174 | 20241202 | 162700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 175 | 20241202 | 162600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 176 | 20241202 | 162500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 177 | 20241202 | 162400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 178 | 20241202 | 162300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 179 | 20241202 | 162200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 180 | 20241202 | 162100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 181 | 20241202 | 162000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 182 | 20241202 | 161900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 183 | 20241202 | 161800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 184 | 20241202 | 161700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 185 | 20241202 | 161600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 186 | 20241202 | 161500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 187 | 20241202 | 161400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 188 | 20241202 | 161300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 189 | 20241202 | 161200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 190 | 20241202 | 161100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 191 | 20241202 | 161000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 192 | 20241202 | 160900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 193 | 20241202 | 160800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 194 | 20241202 | 160700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 195 | 20241202 | 160600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 196 | 20241202 | 160500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 197 | 20241202 | 160400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 198 | 20241202 | 160300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 199 | 20241202 | 160200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 200 | 20241202 | 160100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 201 | 20241202 | 160000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 202 | 20241202 | 155900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 203 | 20241202 | 155800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 204 | 20241202 | 155700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 205 | 20241202 | 155600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 206 | 20241202 | 155500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 207 | 20241202 | 155400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 208 | 20241202 | 155300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 209 | 20241202 | 155200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 210 | 20241202 | 155100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 211 | 20241202 | 155000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 212 | 20241202 | 154900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 213 | 20241202 | 154800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 214 | 20241202 | 154700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 215 | 20241202 | 154600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 216 | 20241202 | 154500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 217 | 20241202 | 154400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 218 | 20241202 | 154300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 219 | 20241202 | 154200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 220 | 20241202 | 154100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 221 | 20241202 | 154000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 222 | 20241202 | 153900 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 223 | 20241202 | 153800 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 224 | 20241202 | 153700 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 225 | 20241202 | 153600 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 226 | 20241202 | 153500 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 227 | 20241202 | 153400 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 228 | 20241202 | 153300 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 229 | 20241202 | 153200 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 230 | 20241202 | 153100 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 231 | 20241202 | 153000 | 236255583000 | 203500 | 203500 | 203500 | 203500 | 40737 |
| 232 | 20241202 | 152900 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 233 | 20241202 | 152800 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 234 | 20241202 | 152700 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 235 | 20241202 | 152600 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 236 | 20241202 | 152500 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 237 | 20241202 | 152400 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 238 | 20241202 | 152300 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 239 | 20241202 | 152200 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 240 | 20241202 | 152100 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 241 | 20241202 | 152000 | 227965603500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 242 | 20241202 | 151900 | 227965603500 | 204000 | 203500 | 204000 | 203500 | 3511 |
| 243 | 20241202 | 151800 | 227250665500 | 204000 | 203500 | 204000 | 203500 | 1908 |
| 244 | 20241202 | 151700 | 226862285000 | 204000 | 203500 | 204000 | 203500 | 6078 |
| 245 | 20241202 | 151600 | 225624340000 | 203500 | 204000 | 204000 | 203000 | 3657 |
| 246 | 20241202 | 151500 | 224880304500 | 204000 | 203500 | 204000 | 203500 | 3313 |
| 247 | 20241202 | 151400 | 224205947000 | 203500 | 203500 | 204000 | 203500 | 2820 |
| 248 | 20241202 | 151300 | 223631961500 | 203500 | 204000 | 204000 | 203500 | 2278 |
| 249 | 20241202 | 151200 | 223168064000 | 203500 | 204000 | 204000 | 203500 | 1480 |
| 250 | 20241202 | 151100 | 222866762000 | 203500 | 204000 | 204500 | 203500 | 4586 |
| 251 | 20241202 | 151000 | 221931913500 | 204000 | 204500 | 205000 | 204000 | 2208 |
| 252 | 20241202 | 150900 | 221480402500 | 204500 | 203000 | 205000 | 203000 | 22827 |
| 253 | 20241202 | 150800 | 216826858000 | 203000 | 203000 | 203500 | 203000 | 3805 |
| 254 | 20241202 | 150700 | 216054234500 | 203500 | 203000 | 203500 | 203000 | 6311 |
| 255 | 20241202 | 150600 | 214772954500 | 203500 | 203000 | 203500 | 203000 | 3324 |
| 256 | 20241202 | 150500 | 214098041500 | 203000 | 203000 | 203500 | 203000 | 2307 |
| 257 | 20241202 | 150400 | 213629488500 | 203000 | 204000 | 204000 | 203000 | 3678 |
| 258 | 20241202 | 150300 | 212881431500 | 203500 | 203500 | 204000 | 203500 | 6213 |
| 259 | 20241202 | 150200 | 211616869500 | 203500 | 204000 | 204000 | 203000 | 13807 |
| 260 | 20241202 | 150100 | 208807084000 | 203500 | 204500 | 204500 | 203500 | 4603 |
| 261 | 20241202 | 150000 | 207869754000 | 204000 | 204000 | 204500 | 203500 | 6327 |
| 262 | 20241202 | 145900 | 206578569500 | 204000 | 204000 | 204500 | 204000 | 4257 |
| 263 | 20241202 | 145800 | 205709984500 | 204000 | 204000 | 204500 | 204000 | 6163 |
| 264 | 20241202 | 145700 | 204452451000 | 204000 | 204500 | 204500 | 204000 | 2350 |
| 265 | 20241202 | 145600 | 203972817500 | 204000 | 204000 | 204500 | 204000 | 2318 |
| 266 | 20241202 | 145500 | 203499717000 | 204000 | 204000 | 204500 | 204000 | 2169 |
| 267 | 20241202 | 145400 | 203057075500 | 204500 | 204000 | 204500 | 204000 | 2606 |
| 268 | 20241202 | 145300 | 202525215500 | 204000 | 204000 | 204500 | 203500 | 6813 |
| 269 | 20241202 | 145200 | 201135173500 | 204000 | 204000 | 204500 | 204000 | 3826 |
| 270 | 20241202 | 145100 | 200354392000 | 204500 | 204000 | 204500 | 204000 | 3557 |
| 271 | 20241202 | 145000 | 199628113000 | 204000 | 204000 | 204500 | 204000 | 4064 |
| 272 | 20241202 | 144900 | 198798852500 | 204000 | 204000 | 204500 | 204000 | 3420 |
| 273 | 20241202 | 144800 | 198100828000 | 204500 | 204000 | 204500 | 204000 | 3457 |
| 274 | 20241202 | 144700 | 197395358000 | 204000 | 204500 | 205000 | 204000 | 8177 |
| 275 | 20241202 | 144600 | 195724621500 | 204500 | 205000 | 205000 | 204000 | 19435 |
| 276 | 20241202 | 144500 | 191750562500 | 204500 | 205000 | 205500 | 204500 | 2787 |
| 277 | 20241202 | 144400 | 191179615000 | 205000 | 205000 | 205500 | 204500 | 6501 |
| 278 | 20241202 | 144300 | 189847087500 | 205000 | 206000 | 206000 | 205000 | 1597 |
| 279 | 20241202 | 144200 | 189519318500 | 205500 | 205000 | 206000 | 205000 | 2919 |
| 280 | 20241202 | 144100 | 188919502000 | 205500 | 205000 | 205500 | 205000 | 4929 |
| 281 | 20241202 | 144000 | 187907269500 | 205000 | 205000 | 205500 | 205000 | 2254 |
| 282 | 20241202 | 143900 | 187445024000 | 205000 | 205000 | 205500 | 205000 | 1890 |
| 283 | 20241202 | 143800 | 187057287000 | 205000 | 205500 | 205500 | 205000 | 1758 |
| 284 | 20241202 | 143700 | 186696684000 | 205000 | 205500 | 206000 | 205000 | 2699 |
| 285 | 20241202 | 143600 | 186142300000 | 205000 | 205500 | 205500 | 205000 | 1408 |
| 286 | 20241202 | 143500 | 185853367000 | 205500 | 205000 | 206000 | 205000 | 5056 |
| 287 | 20241202 | 143400 | 184814242000 | 205000 | 205000 | 205500 | 205000 | 3408 |
| 288 | 20241202 | 143300 | 184115070500 | 205000 | 206000 | 206000 | 205000 | 7155 |
| 289 | 20241202 | 143200 | 182644879500 | 205500 | 205500 | 206000 | 205500 | 1255 |
| 290 | 20241202 | 143100 | 182386804500 | 206000 | 205500 | 206000 | 205500 | 3584 |
| 291 | 20241202 | 143000 | 181648933000 | 205500 | 206000 | 206000 | 205500 | 2088 |
| 292 | 20241202 | 142900 | 181219635000 | 206000 | 206000 | 206500 | 205500 | 22535 |
| 293 | 20241202 | 142800 | 176577510000 | 205500 | 205500 | 206000 | 205500 | 967 |
| 294 | 20241202 | 142700 | 176378664000 | 206000 | 206000 | 206000 | 205500 | 1139 |
| 295 | 20241202 | 142600 | 176144397500 | 205500 | 206000 | 206000 | 205500 | 1645 |
| 296 | 20241202 | 142500 | 175806113500 | 205500 | 205500 | 206000 | 205500 | 2228 |
| 297 | 20241202 | 142400 | 175348141500 | 205500 | 205500 | 206000 | 205500 | 2423 |
| 298 | 20241202 | 142300 | 174849878000 | 205500 | 206000 | 206500 | 205500 | 2614 |
| 299 | 20241202 | 142200 | 174311456000 | 206500 | 206500 | 206500 | 206000 | 2958 |
| 300 | 20241202 | 142100 | 173701423500 | 206500 | 206000 | 206500 | 206000 | 1141 |
| 301 | 20241202 | 142000 | 173466239000 | 206000 | 206000 | 206500 | 206000 | 1999 |
| 302 | 20241202 | 141900 | 173054242500 | 206000 | 206000 | 206500 | 206000 | 3615 |
| 303 | 20241202 | 141800 | 172309363500 | 206500 | 206000 | 206500 | 206000 | 2445 |
| 304 | 20241202 | 141700 | 171805524000 | 206000 | 206000 | 206500 | 206000 | 1841 |
| 305 | 20241202 | 141600 | 171426075000 | 206000 | 206500 | 207000 | 206000 | 3048 |
| 306 | 20241202 | 141500 | 170796981500 | 206500 | 206500 | 207000 | 206500 | 2737 |
| 307 | 20241202 | 141400 | 170231682000 | 207000 | 207000 | 207500 | 206500 | 4506 |
| 308 | 20241202 | 141300 | 169299565500 | 207000 | 207000 | 207500 | 207000 | 2331 |
| 309 | 20241202 | 141200 | 168816894000 | 207000 | 207000 | 207500 | 207000 | 918 |
| 310 | 20241202 | 141100 | 168626706500 | 207000 | 207500 | 207500 | 207000 | 900 |
| 311 | 20241202 | 141000 | 168440226000 | 207500 | 207500 | 207500 | 207000 | 983 |
| 312 | 20241202 | 140900 | 168236596000 | 207500 | 207500 | 207500 | 207000 | 953 |
| 313 | 20241202 | 140800 | 168039102000 | 207000 | 207000 | 207500 | 207000 | 1287 |
| 314 | 20241202 | 140700 | 167772433500 | 207000 | 207500 | 207500 | 207000 | 1023 |
| 315 | 20241202 | 140600 | 167560461500 | 207500 | 207000 | 207500 | 207000 | 993 |
| 316 | 20241202 | 140500 | 167354664000 | 207500 | 207000 | 207500 | 207000 | 711 |
| 317 | 20241202 | 140400 | 167207331500 | 207500 | 207500 | 207500 | 207000 | 903 |
| 318 | 20241202 | 140300 | 167020250000 | 207000 | 207500 | 207500 | 207000 | 904 |
| 319 | 20241202 | 140200 | 166832953000 | 207000 | 207000 | 207500 | 207000 | 1111 |
| 320 | 20241202 | 140100 | 166602792000 | 207500 | 207000 | 207500 | 207000 | 2047 |
| 321 | 20241202 | 140000 | 166178902000 | 207000 | 207000 | 207500 | 207000 | 889 |
| 322 | 20241202 | 135900 | 165994678500 | 207500 | 207000 | 207500 | 207000 | 925 |
| 323 | 20241202 | 135800 | 165803047000 | 207000 | 207000 | 207500 | 206500 | 1776 |
| 324 | 20241202 | 135700 | 165435404500 | 206500 | 207000 | 207000 | 206500 | 1226 |
| 325 | 20241202 | 135600 | 165181882000 | 207000 | 207000 | 207500 | 206500 | 3664 |
| 326 | 20241202 | 135500 | 164423354000 | 207500 | 207000 | 207500 | 207000 | 782 |
| 327 | 20241202 | 135400 | 164261347000 | 207000 | 207000 | 207500 | 207000 | 3333 |
| 328 | 20241202 | 135300 | 163569941500 | 207500 | 207000 | 207500 | 206500 | 4121 |
| 329 | 20241202 | 135200 | 162716870000 | 206500 | 207500 | 208000 | 206500 | 13278 |
| 330 | 20241202 | 135100 | 159965892000 | 207500 | 208000 | 208000 | 207500 | 1047 |
| 331 | 20241202 | 135000 | 159748330500 | 207500 | 207500 | 208000 | 207500 | 776 |
| 332 | 20241202 | 134900 | 159587147000 | 207500 | 207500 | 208000 | 207500 | 818 |
| 333 | 20241202 | 134800 | 159417180500 | 207500 | 208000 | 208000 | 207500 | 864 |
| 334 | 20241202 | 134700 | 159237661000 | 208000 | 207500 | 208000 | 207500 | 941 |
| 335 | 20241202 | 134600 | 159042144500 | 208000 | 208000 | 208000 | 207500 | 809 |
| 336 | 20241202 | 134500 | 158874036000 | 208000 | 207500 | 208000 | 207500 | 973 |
| 337 | 20241202 | 134400 | 158671847000 | 207500 | 208000 | 208000 | 207500 | 876 |
| 338 | 20241202 | 134300 | 158489803500 | 207500 | 207500 | 208000 | 207500 | 1330 |
| 339 | 20241202 | 134200 | 158213553500 | 208000 | 207500 | 208000 | 207500 | 1359 |
| 340 | 20241202 | 134100 | 157931284000 | 208000 | 207000 | 208000 | 207000 | 3837 |
| 341 | 20241202 | 134000 | 157135313500 | 207000 | 207500 | 207500 | 207000 | 614 |
| 342 | 20241202 | 133900 | 157008059000 | 207500 | 207500 | 207500 | 207000 | 6171 |
| 343 | 20241202 | 133800 | 155727824000 | 207000 | 207500 | 207500 | 207000 | 1430 |
| 344 | 20241202 | 133700 | 155431286500 | 207500 | 207500 | 207500 | 207000 | 1769 |
| 345 | 20241202 | 133600 | 155064730500 | 207500 | 207500 | 207500 | 207000 | 813 |
| 346 | 20241202 | 133500 | 154896233000 | 207000 | 207500 | 207500 | 207000 | 1723 |
| 347 | 20241202 | 133400 | 154538831500 | 207000 | 207500 | 207500 | 207000 | 3416 |
| 348 | 20241202 | 133300 | 153831154500 | 207500 | 207000 | 207500 | 207000 | 1389 |
| 349 | 20241202 | 133200 | 153543094000 | 207500 | 207000 | 207500 | 207000 | 2963 |
| 350 | 20241202 | 133100 | 152928488500 | 207500 | 207500 | 207500 | 207000 | 668 |
| 351 | 20241202 | 133000 | 152790028500 | 207500 | 207000 | 207500 | 207000 | 1003 |
| 352 | 20241202 | 132900 | 152582140500 | 207500 | 207000 | 207500 | 207000 | 861 |
| 353 | 20241202 | 132800 | 152403659000 | 207500 | 207000 | 207500 | 207000 | 1879 |
| 354 | 20241202 | 132700 | 152014103000 | 207000 | 207000 | 207500 | 206500 | 7259 |
| 355 | 20241202 | 132600 | 150511677500 | 207000 | 207000 | 207000 | 206500 | 1011 |
| 356 | 20241202 | 132500 | 150302669000 | 207000 | 207000 | 207000 | 206500 | 664 |
| 357 | 20241202 | 132400 | 150165414000 | 206500 | 206500 | 207000 | 206500 | 1280 |
| 358 | 20241202 | 132300 | 149900763000 | 206500 | 207000 | 207000 | 206500 | 795 |
| 359 | 20241202 | 132200 | 149736374500 | 206500 | 206500 | 207000 | 206500 | 2049 |
| 360 | 20241202 | 132100 | 149312547500 | 206500 | 206500 | 207000 | 206500 | 1006 |
| 361 | 20241202 | 132000 | 149104548500 | 207000 | 206500 | 207000 | 206500 | 954 |
| 362 | 20241202 | 131900 | 148907355500 | 206500 | 206500 | 207000 | 206500 | 965 |
| 363 | 20241202 | 131800 | 148707869000 | 207000 | 207000 | 207000 | 206500 | 960 |
| 364 | 20241202 | 131700 | 148509436500 | 206500 | 206500 | 207000 | 206500 | 1082 |
| 365 | 20241202 | 131600 | 148285772000 | 206500 | 206500 | 207000 | 206500 | 1134 |
| 366 | 20241202 | 131500 | 148051173500 | 206500 | 206500 | 207000 | 206500 | 758 |
| 367 | 20241202 | 131400 | 147894442500 | 206500 | 207000 | 207000 | 206500 | 1087 |
| 368 | 20241202 | 131300 | 147669568500 | 207000 | 207000 | 207000 | 206500 | 849 |
| 369 | 20241202 | 131200 | 147493989500 | 206500 | 207000 | 207000 | 206500 | 949 |
| 370 | 20241202 | 131100 | 147297818000 | 206500 | 206500 | 207000 | 206500 | 971 |
| 371 | 20241202 | 131000 | 147096956500 | 206500 | 207000 | 207000 | 206500 | 576 |
| 372 | 20241202 | 130900 | 146977865000 | 207000 | 207000 | 207000 | 206500 | 750 |
| 373 | 20241202 | 130800 | 146822743500 | 207000 | 207000 | 207000 | 206500 | 1058 |
| 374 | 20241202 | 130700 | 146603880500 | 207000 | 207000 | 207000 | 206500 | 649 |
| 375 | 20241202 | 130600 | 146469652000 | 207000 | 206500 | 207000 | 206500 | 972 |
| 376 | 20241202 | 130500 | 146268669000 | 207000 | 207000 | 207000 | 206500 | 838 |
| 377 | 20241202 | 130400 | 146095396500 | 206500 | 206500 | 207000 | 206500 | 868 |
| 378 | 20241202 | 130300 | 145915852500 | 207000 | 206500 | 207000 | 206000 | 8432 |
| 379 | 20241202 | 130200 | 144174968000 | 206000 | 205500 | 206500 | 205500 | 10263 |
| 380 | 20241202 | 130100 | 142060764000 | 205500 | 206000 | 206000 | 205500 | 595 |
| 381 | 20241202 | 130000 | 141938368000 | 206000 | 205500 | 206000 | 205500 | 483 |
| 382 | 20241202 | 125900 | 141839012000 | 206000 | 206000 | 206000 | 205500 | 1248 |
| 383 | 20241202 | 125800 | 141582345000 | 206000 | 206000 | 206000 | 205500 | 567 |
| 384 | 20241202 | 125700 | 141465770000 | 205500 | 206000 | 206000 | 205500 | 1446 |
| 385 | 20241202 | 125600 | 141168447500 | 205500 | 206000 | 206000 | 205500 | 698 |
| 386 | 20241202 | 125500 | 141024867000 | 205500 | 205500 | 206000 | 205500 | 961 |
| 387 | 20241202 | 125400 | 140827255000 | 206000 | 206000 | 206000 | 205500 | 783 |
| 388 | 20241202 | 125300 | 140666179000 | 206000 | 205500 | 206000 | 205500 | 533 |
| 389 | 20241202 | 125200 | 140556496000 | 206000 | 206000 | 206000 | 205500 | 1628 |
| 390 | 20241202 | 125100 | 140221647000 | 206000 | 206000 | 206000 | 205500 | 523 |
| 391 | 20241202 | 125000 | 140114074500 | 206000 | 205500 | 206000 | 205500 | 786 |
| 392 | 20241202 | 124900 | 139952388500 | 206000 | 206000 | 206000 | 205500 | 2754 |
| 393 | 20241202 | 124800 | 139386239500 | 205500 | 205500 | 206000 | 205000 | 7287 |
| 394 | 20241202 | 124700 | 137888723000 | 206000 | 205500 | 206000 | 205500 | 1236 |
| 395 | 20241202 | 124600 | 137634488500 | 206000 | 205500 | 206000 | 205500 | 595 |
| 396 | 20241202 | 124500 | 137512101500 | 205500 | 205500 | 206000 | 205500 | 1307 |
| 397 | 20241202 | 124400 | 137243370500 | 205500 | 206000 | 206000 | 205500 | 1925 |
| 398 | 20241202 | 124300 | 136847509000 | 206000 | 205000 | 206000 | 205000 | 5131 |
| 399 | 20241202 | 124200 | 135792670500 | 205500 | 205000 | 205500 | 205000 | 3344 |
| 400 | 20241202 | 124100 | 135106287000 | 205000 | 205000 | 205500 | 205000 | 3738 |
| 401 | 20241202 | 124000 | 134339824000 | 205500 | 205000 | 205500 | 205000 | 7570 |
| 402 | 20241202 | 123900 | 132787739000 | 205000 | 206000 | 206500 | 205000 | 27810 |
| 403 | 20241202 | 123800 | 127065780500 | 206500 | 207000 | 207500 | 206000 | 12168 |
| 404 | 20241202 | 123700 | 124551421000 | 207000 | 207000 | 207500 | 207000 | 6962 |
| 405 | 20241202 | 123600 | 123109700500 | 207000 | 207500 | 207500 | 207000 | 851 |
| 406 | 20241202 | 123500 | 122933368000 | 207000 | 207000 | 207500 | 207000 | 730 |
| 407 | 20241202 | 123400 | 122782119000 | 207500 | 207500 | 207500 | 207000 | 655 |
| 408 | 20241202 | 123300 | 122646454500 | 207000 | 207000 | 207500 | 207000 | 2038 |
| 409 | 20241202 | 123200 | 122224434500 | 207000 | 207000 | 207500 | 207000 | 1347 |
| 410 | 20241202 | 123100 | 121945501500 | 207000 | 208000 | 208000 | 207000 | 3131 |
| 411 | 20241202 | 123000 | 121296014500 | 208000 | 207500 | 208000 | 207500 | 758 |
| 412 | 20241202 | 122900 | 121138637500 | 207500 | 208000 | 208000 | 207500 | 519 |
| 413 | 20241202 | 122800 | 121030837500 | 208000 | 208000 | 208000 | 207500 | 1777 |
| 414 | 20241202 | 122700 | 120662005500 | 207500 | 208000 | 208000 | 207500 | 795 |
| 415 | 20241202 | 122600 | 120496900500 | 207500 | 207500 | 208000 | 207500 | 1735 |
| 416 | 20241202 | 122500 | 120136722500 | 207500 | 208000 | 208000 | 207500 | 561 |
| 417 | 20241202 | 122400 | 120020183000 | 208000 | 207500 | 208000 | 207500 | 236 |
| 418 | 20241202 | 122300 | 119971138500 | 207500 | 207500 | 208000 | 207500 | 711 |
| 419 | 20241202 | 122200 | 119823489000 | 207500 | 208000 | 208000 | 207500 | 1473 |
| 420 | 20241202 | 122100 | 119517673500 | 207500 | 208000 | 208000 | 207500 | 891 |
| 421 | 20241202 | 122000 | 119332443000 | 208000 | 207500 | 208000 | 207500 | 435 |
| 422 | 20241202 | 121900 | 119242090000 | 208000 | 208000 | 208000 | 207500 | 428 |
| 423 | 20241202 | 121800 | 119153187500 | 208000 | 208000 | 208000 | 207500 | 449 |
| 424 | 20241202 | 121700 | 119059867000 | 208000 | 207500 | 208000 | 207500 | 805 |
| 425 | 20241202 | 121600 | 118892535000 | 208000 | 207500 | 208000 | 207500 | 11198 |
| 426 | 20241202 | 121500 | 116563866500 | 207500 | 207500 | 208000 | 207500 | 1055 |
| 427 | 20241202 | 121400 | 116344806000 | 207500 | 207500 | 208000 | 207500 | 859 |
| 428 | 20241202 | 121300 | 116166467000 | 207500 | 208000 | 208000 | 207500 | 454 |
| 429 | 20241202 | 121200 | 116072149500 | 208000 | 208000 | 208000 | 207500 | 342 |
| 430 | 20241202 | 121100 | 116001087500 | 208000 | 208000 | 208000 | 207500 | 545 |
| 431 | 20241202 | 121000 | 115887863500 | 207500 | 208000 | 208000 | 207500 | 655 |
| 432 | 20241202 | 120900 | 115751839500 | 208000 | 207500 | 208000 | 207500 | 757 |
| 433 | 20241202 | 120800 | 115594637000 | 207500 | 207500 | 208000 | 207500 | 636 |
| 434 | 20241202 | 120700 | 115462518000 | 208000 | 207500 | 208000 | 207500 | 522 |
| 435 | 20241202 | 120600 | 115354120500 | 207500 | 207500 | 208000 | 207500 | 1006 |
| 436 | 20241202 | 120500 | 115145276000 | 207500 | 208000 | 208000 | 207500 | 1014 |
| 437 | 20241202 | 120400 | 114934782000 | 208000 | 208000 | 208000 | 207500 | 3776 |
| 438 | 20241202 | 120300 | 114151023000 | 208000 | 207500 | 208000 | 207500 | 1276 |
| 439 | 20241202 | 120200 | 113886076500 | 207500 | 208000 | 208000 | 207500 | 1328 |
| 440 | 20241202 | 120100 | 113610371500 | 207500 | 208000 | 208000 | 207500 | 659 |
| 441 | 20241202 | 120000 | 113473515500 | 207500 | 208000 | 208000 | 207500 | 824 |
| 442 | 20241202 | 115900 | 113302388000 | 208000 | 207500 | 208000 | 207500 | 654 |
| 443 | 20241202 | 115800 | 113166533500 | 207500 | 208000 | 208000 | 207500 | 586 |
| 444 | 20241202 | 115700 | 113044785000 | 208000 | 207500 | 208000 | 207500 | 383 |
| 445 | 20241202 | 115600 | 112965233500 | 208000 | 207500 | 208000 | 207500 | 901 |
| 446 | 20241202 | 115500 | 112778113500 | 208000 | 208000 | 208500 | 207500 | 4312 |
| 447 | 20241202 | 115400 | 111881290500 | 208500 | 208000 | 208500 | 208000 | 636 |
| 448 | 20241202 | 115300 | 111748865500 | 208000 | 208000 | 208500 | 208000 | 553 |
| 449 | 20241202 | 115200 | 111633730500 | 208000 | 208000 | 208500 | 208000 | 813 |
| 450 | 20241202 | 115100 | 111464488000 | 208500 | 208500 | 208500 | 208000 | 486 |
| 451 | 20241202 | 115000 | 111363290500 | 208500 | 208000 | 208500 | 208000 | 871 |
| 452 | 20241202 | 114900 | 111181983500 | 208500 | 208500 | 208500 | 208000 | 514 |
| 453 | 20241202 | 114800 | 111074966000 | 208500 | 208500 | 208500 | 208000 | 632 |
| 454 | 20241202 | 114700 | 110943425000 | 208000 | 208500 | 208500 | 208000 | 985 |
| 455 | 20241202 | 114600 | 110738415500 | 208000 | 209000 | 209000 | 208000 | 8178 |
| 456 | 20241202 | 114500 | 109033871500 | 209000 | 209000 | 209000 | 208500 | 629 |
| 457 | 20241202 | 114400 | 108902605000 | 208500 | 208500 | 209000 | 208500 | 576 |
| 458 | 20241202 | 114300 | 108782325000 | 208500 | 208500 | 209000 | 208500 | 803 |
| 459 | 20241202 | 114200 | 108614667000 | 208500 | 209000 | 209000 | 208500 | 1014 |
| 460 | 20241202 | 114100 | 108403103500 | 209000 | 208500 | 209000 | 208500 | 1750 |
| 461 | 20241202 | 114000 | 108038077000 | 208500 | 209500 | 209500 | 208500 | 9460 |
| 462 | 20241202 | 113900 | 106061240500 | 209500 | 209500 | 209500 | 209000 | 818 |
| 463 | 20241202 | 113800 | 105890145000 | 209000 | 209500 | 209500 | 209000 | 774 |
| 464 | 20241202 | 113700 | 105728163500 | 209500 | 209500 | 209500 | 209000 | 506 |
| 465 | 20241202 | 113600 | 105622280000 | 209500 | 209500 | 209500 | 209000 | 1369 |
| 466 | 20241202 | 113500 | 105335750500 | 209500 | 209500 | 209500 | 209000 | 537 |
| 467 | 20241202 | 113400 | 105223361500 | 209000 | 209000 | 209500 | 209000 | 734 |
| 468 | 20241202 | 113300 | 105069806500 | 209500 | 209500 | 209500 | 209000 | 456 |
| 469 | 20241202 | 113200 | 104974382500 | 209500 | 209000 | 209500 | 209000 | 443 |
| 470 | 20241202 | 113100 | 104881632000 | 209500 | 209500 | 209500 | 209000 | 1369 |
| 471 | 20241202 | 113000 | 104595221500 | 209500 | 209500 | 209500 | 209000 | 827 |
| 472 | 20241202 | 112900 | 104422124000 | 209000 | 209500 | 209500 | 209000 | 465 |
| 473 | 20241202 | 112800 | 104324754000 | 209000 | 209500 | 209500 | 209000 | 1223 |
| 474 | 20241202 | 112700 | 104068725500 | 209500 | 209000 | 209500 | 209000 | 907 |
| 475 | 20241202 | 112600 | 103878919000 | 209000 | 209000 | 209500 | 208500 | 17033 |
| 476 | 20241202 | 112500 | 100317449000 | 209000 | 209000 | 209000 | 208500 | 949 |
| 477 | 20241202 | 112400 | 100119155000 | 209000 | 208500 | 209000 | 208500 | 770 |
| 478 | 20241202 | 112300 | 99958359000 | 209000 | 208500 | 209000 | 208500 | 1953 |
| 479 | 20241202 | 112200 | 99550842500 | 208500 | 209000 | 209000 | 208500 | 539 |
| 480 | 20241202 | 112100 | 99438288000 | 208500 | 209000 | 209000 | 208500 | 835 |
| 481 | 20241202 | 112000 | 99263913500 | 209000 | 208500 | 209000 | 208500 | 701 |
| 482 | 20241202 | 111900 | 99117529500 | 209000 | 208500 | 209000 | 208500 | 921 |
| 483 | 20241202 | 111800 | 98925181000 | 208500 | 208500 | 209000 | 208500 | 635 |
| 484 | 20241202 | 111700 | 98792553500 | 209000 | 208500 | 209000 | 208500 | 562 |
| 485 | 20241202 | 111600 | 98675201000 | 209000 | 209000 | 209000 | 208500 | 713 |
| 486 | 20241202 | 111500 | 98526372000 | 209000 | 208500 | 209000 | 208500 | 1476 |
| 487 | 20241202 | 111400 | 98218332500 | 209000 | 208500 | 209000 | 208500 | 728 |
| 488 | 20241202 | 111300 | 98066306500 | 209000 | 209000 | 209000 | 208500 | 799 |
| 489 | 20241202 | 111200 | 97899388500 | 208500 | 209000 | 209000 | 208500 | 903 |
| 490 | 20241202 | 111100 | 97710885500 | 209000 | 208500 | 209000 | 208000 | 4661 |
| 491 | 20241202 | 111000 | 96738824500 | 208500 | 208500 | 209000 | 208000 | 8169 |
| 492 | 20241202 | 110900 | 95035727500 | 208500 | 208500 | 208500 | 208000 | 697 |
| 493 | 20241202 | 110800 | 94890514000 | 208000 | 208500 | 208500 | 208000 | 1160 |
| 494 | 20241202 | 110700 | 94648887500 | 208000 | 208000 | 208500 | 208000 | 563 |
| 495 | 20241202 | 110600 | 94531588500 | 208500 | 208500 | 208500 | 208000 | 760 |
| 496 | 20241202 | 110500 | 94373268500 | 208000 | 208000 | 208500 | 208000 | 1302 |
| 497 | 20241202 | 110400 | 94101957000 | 208000 | 208000 | 208500 | 208000 | 860 |
| 498 | 20241202 | 110300 | 93922968000 | 208000 | 208000 | 208500 | 208000 | 549 |
| 499 | 20241202 | 110200 | 93808650500 | 208000 | 208500 | 208500 | 208000 | 986 |
| 500 | 20241202 | 110100 | 93603269000 | 208500 | 208500 | 208500 | 208000 | 345 |
| 501 | 20241202 | 110000 | 93531427500 | 208500 | 208000 | 208500 | 208000 | 2004 |
| 502 | 20241202 | 105900 | 93114444000 | 208500 | 208500 | 208500 | 208000 | 603 |
| 503 | 20241202 | 105800 | 92988861500 | 208500 | 208500 | 208500 | 208000 | 790 |
| 504 | 20241202 | 105700 | 92824291500 | 208500 | 208000 | 208500 | 208000 | 867 |
| 505 | 20241202 | 105600 | 92643654500 | 208000 | 208000 | 208500 | 208000 | 1520 |
| 506 | 20241202 | 105500 | 92327275000 | 208000 | 208500 | 208500 | 208000 | 556 |
| 507 | 20241202 | 105400 | 92211456000 | 208500 | 208500 | 208500 | 208000 | 1036 |
| 508 | 20241202 | 105300 | 91995741500 | 208500 | 208500 | 208500 | 208000 | 2833 |
| 509 | 20241202 | 105200 | 91405368000 | 208000 | 208000 | 208500 | 208000 | 2009 |
| 510 | 20241202 | 105100 | 90986746000 | 208000 | 208000 | 208500 | 208000 | 790 |
| 511 | 20241202 | 105000 | 90822310500 | 208000 | 208000 | 208500 | 208000 | 1939 |
| 512 | 20241202 | 104900 | 90418348500 | 208000 | 208500 | 208500 | 208000 | 1021 |
| 513 | 20241202 | 104800 | 90205842000 | 208000 | 208000 | 208500 | 208000 | 926 |
| 514 | 20241202 | 104700 | 90013073000 | 208500 | 208000 | 208500 | 208000 | 878 |
| 515 | 20241202 | 104600 | 89830348000 | 208500 | 208500 | 208500 | 208000 | 710 |
| 516 | 20241202 | 104500 | 89682517500 | 208000 | 208500 | 208500 | 208000 | 925 |
| 517 | 20241202 | 104400 | 89489975500 | 208500 | 208500 | 208500 | 208000 | 743 |
| 518 | 20241202 | 104300 | 89335207000 | 208500 | 208500 | 208500 | 208000 | 1364 |
| 519 | 20241202 | 104200 | 89051168000 | 208000 | 208500 | 208500 | 208000 | 1557 |
| 520 | 20241202 | 104100 | 88727041500 | 208500 | 208500 | 208500 | 208000 | 514 |
| 521 | 20241202 | 104000 | 88620020000 | 208000 | 208000 | 208500 | 208000 | 476 |
| 522 | 20241202 | 103900 | 88520907000 | 208000 | 208000 | 208500 | 208000 | 2107 |
| 523 | 20241202 | 103800 | 88081782000 | 208500 | 208000 | 208500 | 208000 | 2201 |
| 524 | 20241202 | 103700 | 87623816000 | 208000 | 208000 | 208500 | 208000 | 559 |
| 525 | 20241202 | 103600 | 87507440500 | 208500 | 208000 | 208500 | 207500 | 3449 |
| 526 | 20241202 | 103500 | 86789960500 | 207500 | 208000 | 208000 | 207500 | 1695 |
| 527 | 20241202 | 103400 | 86437627000 | 207500 | 208000 | 208000 | 207500 | 1490 |
| 528 | 20241202 | 103300 | 86128087000 | 208000 | 207500 | 208000 | 207500 | 1817 |
| 529 | 20241202 | 103200 | 85750689000 | 208000 | 208000 | 208000 | 207500 | 1459 |
| 530 | 20241202 | 103100 | 85447656500 | 208000 | 207500 | 208000 | 207500 | 1466 |
| 531 | 20241202 | 103000 | 85143013000 | 208000 | 207500 | 208000 | 207500 | 2142 |
| 532 | 20241202 | 102900 | 84697673000 | 207500 | 208000 | 208500 | 207500 | 3441 |
| 533 | 20241202 | 102800 | 83981569500 | 208500 | 208500 | 208500 | 208000 | 1035 |
| 534 | 20241202 | 102700 | 83766176500 | 208500 | 208000 | 208500 | 208000 | 4141 |
| 535 | 20241202 | 102600 | 82904676000 | 208000 | 208500 | 208500 | 208000 | 1360 |
| 536 | 20241202 | 102500 | 82621436500 | 208500 | 208500 | 208500 | 208000 | 2609 |
| 537 | 20241202 | 102400 | 82078528500 | 208500 | 208500 | 208500 | 208000 | 3382 |
| 538 | 20241202 | 102300 | 81374316000 | 208000 | 208000 | 208500 | 208000 | 5857 |
| 539 | 20241202 | 102200 | 80155553500 | 208000 | 209500 | 209500 | 208000 | 15584 |
| 540 | 20241202 | 102100 | 76902365000 | 209000 | 209000 | 209500 | 209000 | 1073 |
| 541 | 20241202 | 102000 | 76677859500 | 209500 | 209500 | 209500 | 209000 | 2850 |
| 542 | 20241202 | 101900 | 76081078500 | 209500 | 209000 | 209500 | 209000 | 1157 |
| 543 | 20241202 | 101800 | 75838945000 | 209000 | 209500 | 209500 | 209000 | 719 |
| 544 | 20241202 | 101700 | 75688506500 | 209500 | 209500 | 209500 | 209000 | 2157 |
| 545 | 20241202 | 101600 | 75236911500 | 209500 | 209500 | 209500 | 209000 | 663 |
| 546 | 20241202 | 101500 | 75098223500 | 209500 | 209500 | 209500 | 209000 | 972 |
| 547 | 20241202 | 101400 | 74894819000 | 209500 | 209500 | 209500 | 209000 | 1551 |
| 548 | 20241202 | 101300 | 74570174000 | 209500 | 209500 | 209500 | 209000 | 1822 |
| 549 | 20241202 | 101200 | 74188703000 | 209000 | 209500 | 209500 | 209000 | 685 |
| 550 | 20241202 | 101100 | 74045355500 | 209500 | 209000 | 209500 | 209000 | 1991 |
| 551 | 20241202 | 101000 | 73629126500 | 209500 | 209500 | 209500 | 209000 | 965 |
| 552 | 20241202 | 100900 | 73427259500 | 209500 | 209000 | 209500 | 209000 | 1777 |
| 553 | 20241202 | 100800 | 73055247500 | 209500 | 209500 | 209500 | 209000 | 1825 |
| 554 | 20241202 | 100700 | 72673427000 | 209500 | 209000 | 209500 | 209000 | 757 |
| 555 | 20241202 | 100600 | 72515076000 | 209500 | 209000 | 209500 | 209000 | 2036 |
| 556 | 20241202 | 100500 | 72088907500 | 209000 | 209000 | 209500 | 209000 | 747 |
| 557 | 20241202 | 100400 | 71932666000 | 209000 | 209000 | 209500 | 209000 | 1480 |
| 558 | 20241202 | 100300 | 71623150500 | 209500 | 209000 | 209500 | 209000 | 3037 |
| 559 | 20241202 | 100200 | 70988166000 | 209000 | 209000 | 209500 | 209000 | 1141 |
| 560 | 20241202 | 100100 | 70749479000 | 209500 | 209000 | 209500 | 209000 | 1393 |
| 561 | 20241202 | 100000 | 70457993000 | 209000 | 209500 | 209500 | 209000 | 1597 |
| 562 | 20241202 | 095900 | 70124011000 | 209500 | 209000 | 209500 | 209000 | 1119 |
| 563 | 20241202 | 095800 | 69889851000 | 209500 | 209500 | 209500 | 209000 | 838 |
| 564 | 20241202 | 095700 | 69714472500 | 209500 | 209500 | 209500 | 209000 | 1489 |
| 565 | 20241202 | 095600 | 69403054000 | 209000 | 209000 | 209500 | 209000 | 1322 |
| 566 | 20241202 | 095500 | 69126460000 | 209000 | 209500 | 209500 | 209000 | 1351 |
| 567 | 20241202 | 095400 | 68843879500 | 209500 | 209000 | 209500 | 209000 | 1983 |
| 568 | 20241202 | 095300 | 68428812500 | 209000 | 209000 | 209500 | 209000 | 3101 |
| 569 | 20241202 | 095200 | 67779523000 | 209500 | 209500 | 209500 | 209000 | 1501 |
| 570 | 20241202 | 095100 | 67465367500 | 209000 | 209000 | 209500 | 209000 | 780 |
| 571 | 20241202 | 095000 | 67302108000 | 209000 | 209500 | 209500 | 209000 | 3168 |
| 572 | 20241202 | 094900 | 66639145000 | 209500 | 209000 | 209500 | 209000 | 2350 |
| 573 | 20241202 | 094800 | 66147472000 | 209500 | 209500 | 209500 | 209000 | 3541 |
| 574 | 20241202 | 094700 | 65405901500 | 209000 | 209000 | 209500 | 209000 | 8640 |
| 575 | 20241202 | 094600 | 63596652000 | 209500 | 209500 | 209500 | 209000 | 2429 |
| 576 | 20241202 | 094500 | 63088194500 | 209500 | 209000 | 209500 | 209000 | 1882 |
| 577 | 20241202 | 094400 | 62694465500 | 209500 | 209000 | 209500 | 209000 | 2102 |
| 578 | 20241202 | 094300 | 62254722500 | 209000 | 209000 | 209500 | 209000 | 2528 |
| 579 | 20241202 | 094200 | 61725522500 | 209000 | 208500 | 209500 | 208500 | 4125 |
| 580 | 20241202 | 094100 | 60862526000 | 209000 | 207500 | 209500 | 207500 | 16757 |
| 581 | 20241202 | 094000 | 57367089500 | 207500 | 207500 | 208000 | 207500 | 2062 |
| 582 | 20241202 | 093900 | 56938816000 | 208000 | 208000 | 208500 | 207500 | 3078 |
| 583 | 20241202 | 093800 | 56298827000 | 208000 | 208000 | 208500 | 207500 | 4936 |
| 584 | 20241202 | 093700 | 55271900000 | 208000 | 208000 | 208500 | 208000 | 3395 |
| 585 | 20241202 | 093600 | 54565092500 | 208000 | 208000 | 208500 | 208000 | 10689 |
| 586 | 20241202 | 093500 | 52339553500 | 208500 | 208000 | 208500 | 208000 | 1770 |
| 587 | 20241202 | 093400 | 51971052000 | 208000 | 209000 | 209500 | 208000 | 11127 |
| 588 | 20241202 | 093300 | 49647877500 | 209000 | 209500 | 209500 | 209000 | 4290 |
| 589 | 20241202 | 093200 | 48750087000 | 209000 | 209000 | 209500 | 209000 | 3370 |
| 590 | 20241202 | 093100 | 48044715500 | 209000 | 209500 | 209500 | 209000 | 2423 |
| 591 | 20241202 | 093000 | 47537785500 | 209500 | 209000 | 209500 | 209000 | 1760 |
| 592 | 20241202 | 092900 | 47169260000 | 209500 | 209000 | 209500 | 208500 | 8290 |
| 593 | 20241202 | 092800 | 45435724500 | 208500 | 208500 | 209000 | 208500 | 3106 |
| 594 | 20241202 | 092700 | 44787045500 | 209000 | 208500 | 209000 | 208000 | 5941 |
| 595 | 20241202 | 092600 | 43547557500 | 208500 | 208500 | 209000 | 208000 | 7264 |
| 596 | 20241202 | 092500 | 42032062000 | 208500 | 208500 | 209000 | 208500 | 1483 |
| 597 | 20241202 | 092400 | 41722555500 | 208500 | 208500 | 209000 | 208500 | 1526 |
| 598 | 20241202 | 092300 | 41404137000 | 208500 | 208500 | 209000 | 208500 | 2557 |
| 599 | 20241202 | 092200 | 40870733500 | 208500 | 208500 | 209000 | 208500 | 3019 |
| 600 | 20241202 | 092100 | 40241129000 | 208500 | 209500 | 209500 | 208500 | 14219 |
| 601 | 20241202 | 092000 | 37269126500 | 209000 | 209000 | 209500 | 209000 | 1657 |
| 602 | 20241202 | 091900 | 36922407500 | 209500 | 209000 | 209500 | 209000 | 2331 |
| 603 | 20241202 | 091800 | 36434892500 | 209500 | 209500 | 209500 | 209000 | 1794 |
| 604 | 20241202 | 091700 | 36059562500 | 209000 | 209000 | 209500 | 209000 | 1352 |
| 605 | 20241202 | 091600 | 35776578500 | 209500 | 209000 | 209500 | 209000 | 2645 |
| 606 | 20241202 | 091500 | 35223447500 | 209000 | 209500 | 209500 | 209000 | 2347 |
| 607 | 20241202 | 091400 | 34732134000 | 209000 | 210000 | 210000 | 209000 | 20522 |
| 608 | 20241202 | 091300 | 30431937000 | 210000 | 210000 | 210000 | 209500 | 4644 |
| 609 | 20241202 | 091200 | 29457032000 | 210000 | 210000 | 210000 | 209500 | 2357 |
| 610 | 20241202 | 091100 | 28962519500 | 210000 | 209500 | 210000 | 209500 | 4030 |
| 611 | 20241202 | 091000 | 28116784500 | 210000 | 209500 | 210000 | 209500 | 1686 |
| 612 | 20241202 | 090900 | 27763145000 | 209500 | 210000 | 210000 | 209500 | 3646 |
| 613 | 20241202 | 090800 | 26997604500 | 210000 | 210000 | 210000 | 209500 | 4529 |
| 614 | 20241202 | 090700 | 26046960500 | 210000 | 209500 | 210000 | 209000 | 9176 |
| 615 | 20241202 | 090600 | 24123721000 | 209500 | 209500 | 209500 | 209000 | 3675 |
| 616 | 20241202 | 090500 | 23354609500 | 209500 | 209500 | 209500 | 209000 | 7728 |
| 617 | 20241202 | 090400 | 21737843500 | 209000 | 210000 | 210000 | 209000 | 12736 |
| 618 | 20241202 | 090300 | 19070293500 | 210000 | 209000 | 210500 | 209000 | 37856 |
| 619 | 20241202 | 090200 | 11125972500 | 209500 | 209000 | 209500 | 208500 | 8563 |
| 620 | 20241202 | 090100 | 9336712500 | 209000 | 208000 | 209000 | 207500 | 14147 |
| 621 | 20241202 | 090000 | 6392041500 | 208000 | 208500 | 209000 | 207500 | 30287 |