37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 191900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 3 | 20241203 | 191800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 4 | 20241203 | 191700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 5 | 20241203 | 191600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 6 | 20241203 | 191500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 7 | 20241203 | 191400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 8 | 20241203 | 191300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 9 | 20241203 | 191200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 10 | 20241203 | 191100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 11 | 20241203 | 191000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 12 | 20241203 | 190900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 13 | 20241203 | 190800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 14 | 20241203 | 190700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 15 | 20241203 | 190600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 16 | 20241203 | 190500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 17 | 20241203 | 190400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 18 | 20241203 | 190300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 19 | 20241203 | 190200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 20 | 20241203 | 190100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 21 | 20241203 | 190000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 22 | 20241203 | 185900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 23 | 20241203 | 185800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 24 | 20241203 | 185700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 25 | 20241203 | 185600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 26 | 20241203 | 185500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 27 | 20241203 | 185400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 28 | 20241203 | 185300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 29 | 20241203 | 185200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 30 | 20241203 | 185100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 31 | 20241203 | 185000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 32 | 20241203 | 184900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 33 | 20241203 | 184800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 34 | 20241203 | 184700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 35 | 20241203 | 184600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 36 | 20241203 | 184500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 37 | 20241203 | 184400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 38 | 20241203 | 184300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 39 | 20241203 | 184200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 40 | 20241203 | 184100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 41 | 20241203 | 184000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 42 | 20241203 | 183900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 43 | 20241203 | 183800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 44 | 20241203 | 183700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 45 | 20241203 | 183600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 46 | 20241203 | 183500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 47 | 20241203 | 183400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 48 | 20241203 | 183300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 49 | 20241203 | 183200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 50 | 20241203 | 183100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 51 | 20241203 | 183000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 52 | 20241203 | 182900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 53 | 20241203 | 182800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 54 | 20241203 | 182700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 55 | 20241203 | 182600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 56 | 20241203 | 182500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 57 | 20241203 | 182400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 58 | 20241203 | 182300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 59 | 20241203 | 182200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 60 | 20241203 | 182100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 61 | 20241203 | 182000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 62 | 20241203 | 181900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 63 | 20241203 | 181800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 64 | 20241203 | 181700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 65 | 20241203 | 181600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 66 | 20241203 | 181500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 67 | 20241203 | 181400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 68 | 20241203 | 181300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 69 | 20241203 | 181200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 70 | 20241203 | 181100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 71 | 20241203 | 181000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 72 | 20241203 | 180900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 73 | 20241203 | 180800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 74 | 20241203 | 180700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 75 | 20241203 | 180600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 76 | 20241203 | 180500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 77 | 20241203 | 180400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 78 | 20241203 | 180300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 79 | 20241203 | 180200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 80 | 20241203 | 180100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 81 | 20241203 | 180000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 82 | 20241203 | 175900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 83 | 20241203 | 175800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 84 | 20241203 | 175700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 85 | 20241203 | 175600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 86 | 20241203 | 175500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 87 | 20241203 | 175400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 88 | 20241203 | 175300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 89 | 20241203 | 175200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 90 | 20241203 | 175100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 91 | 20241203 | 175000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 92 | 20241203 | 174900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 93 | 20241203 | 174800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 94 | 20241203 | 174700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 95 | 20241203 | 174600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 96 | 20241203 | 174500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 97 | 20241203 | 174400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 98 | 20241203 | 174300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 99 | 20241203 | 174200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 100 | 20241203 | 174100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 101 | 20241203 | 174000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 102 | 20241203 | 173900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 103 | 20241203 | 173800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 104 | 20241203 | 173700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 105 | 20241203 | 173600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 106 | 20241203 | 173500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 107 | 20241203 | 173400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 108 | 20241203 | 173300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 109 | 20241203 | 173200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 110 | 20241203 | 173100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 111 | 20241203 | 173000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 112 | 20241203 | 172900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 113 | 20241203 | 172800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 114 | 20241203 | 172700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 115 | 20241203 | 172600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 116 | 20241203 | 172500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 117 | 20241203 | 172400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 118 | 20241203 | 172300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 119 | 20241203 | 172200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 120 | 20241203 | 172100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 121 | 20241203 | 172000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 122 | 20241203 | 171900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 123 | 20241203 | 171800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 124 | 20241203 | 171700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 125 | 20241203 | 171600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 126 | 20241203 | 171500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 127 | 20241203 | 171400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 128 | 20241203 | 171300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 129 | 20241203 | 171200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 130 | 20241203 | 171100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 131 | 20241203 | 171000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 132 | 20241203 | 170900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 133 | 20241203 | 170800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 134 | 20241203 | 170700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 135 | 20241203 | 170600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 136 | 20241203 | 170500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 137 | 20241203 | 170400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 138 | 20241203 | 170300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 139 | 20241203 | 170200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 140 | 20241203 | 170100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 141 | 20241203 | 170000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 142 | 20241203 | 165900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 143 | 20241203 | 165800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 144 | 20241203 | 165700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 145 | 20241203 | 165600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 146 | 20241203 | 165500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 147 | 20241203 | 165400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 148 | 20241203 | 165300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 149 | 20241203 | 165200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 150 | 20241203 | 165100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 151 | 20241203 | 165000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 152 | 20241203 | 164900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 153 | 20241203 | 164800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 154 | 20241203 | 164700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 155 | 20241203 | 164600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 156 | 20241203 | 164500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 157 | 20241203 | 164400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 158 | 20241203 | 164300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 159 | 20241203 | 164200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 160 | 20241203 | 164100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 161 | 20241203 | 164000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 162 | 20241203 | 163900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 163 | 20241203 | 163800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 164 | 20241203 | 163700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 165 | 20241203 | 163600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 166 | 20241203 | 163500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 167 | 20241203 | 163400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 168 | 20241203 | 163300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 169 | 20241203 | 163200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 170 | 20241203 | 163100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 171 | 20241203 | 163000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 172 | 20241203 | 162900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 173 | 20241203 | 162800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 174 | 20241203 | 162700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 175 | 20241203 | 162600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 176 | 20241203 | 162500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 177 | 20241203 | 162400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 178 | 20241203 | 162300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 179 | 20241203 | 162200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 180 | 20241203 | 162100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 181 | 20241203 | 162000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 182 | 20241203 | 161900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 183 | 20241203 | 161800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 184 | 20241203 | 161700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 185 | 20241203 | 161600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20241203 | 161500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20241203 | 161400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20241203 | 161300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20241203 | 161200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20241203 | 161100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20241203 | 161000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20241203 | 160900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20241203 | 160800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 194 | 20241203 | 160700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 195 | 20241203 | 160600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 196 | 20241203 | 160500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 197 | 20241203 | 160400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 198 | 20241203 | 160300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 199 | 20241203 | 160200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 200 | 20241203 | 160100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 201 | 20241203 | 160000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 202 | 20241203 | 155900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 203 | 20241203 | 155800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 204 | 20241203 | 155700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 205 | 20241203 | 155600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 206 | 20241203 | 155500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 207 | 20241203 | 155400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 208 | 20241203 | 155300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 209 | 20241203 | 155200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 210 | 20241203 | 155100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 211 | 20241203 | 155000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 212 | 20241203 | 154900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 213 | 20241203 | 154800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 214 | 20241203 | 154700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 215 | 20241203 | 154600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 216 | 20241203 | 154500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 217 | 20241203 | 154400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 218 | 20241203 | 154300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 219 | 20241203 | 154200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 220 | 20241203 | 154100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 221 | 20241203 | 154000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 222 | 20241203 | 153900 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 223 | 20241203 | 153800 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 224 | 20241203 | 153700 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 225 | 20241203 | 153600 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 226 | 20241203 | 153500 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 227 | 20241203 | 153400 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 228 | 20241203 | 153300 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 229 | 20241203 | 153200 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 230 | 20241203 | 153100 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 231 | 20241203 | 153000 | 228332919000 | 209000 | 209000 | 209000 | 209000 | 60206 |
| 232 | 20241203 | 152900 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 233 | 20241203 | 152800 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 234 | 20241203 | 152700 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 235 | 20241203 | 152600 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 236 | 20241203 | 152500 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 237 | 20241203 | 152400 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 238 | 20241203 | 152300 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 239 | 20241203 | 152200 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 240 | 20241203 | 152100 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 241 | 20241203 | 152000 | 215749865000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 242 | 20241203 | 151900 | 215749865000 | 209000 | 208500 | 209000 | 208500 | 1736 |
| 243 | 20241203 | 151800 | 215387221500 | 208500 | 209000 | 209000 | 208500 | 1822 |
| 244 | 20241203 | 151700 | 215006846500 | 209000 | 209000 | 209000 | 208500 | 1972 |
| 245 | 20241203 | 151600 | 214595077500 | 208500 | 209000 | 209000 | 208500 | 1398 |
| 246 | 20241203 | 151500 | 214303087500 | 209000 | 208500 | 209000 | 208500 | 1137 |
| 247 | 20241203 | 151400 | 214065667000 | 208500 | 208500 | 209000 | 208500 | 1844 |
| 248 | 20241203 | 151300 | 213680818000 | 209000 | 208500 | 209000 | 208500 | 1027 |
| 249 | 20241203 | 151200 | 213466499000 | 209000 | 208500 | 209000 | 208500 | 1702 |
| 250 | 20241203 | 151100 | 213111275500 | 208500 | 208500 | 209000 | 208500 | 990 |
| 251 | 20241203 | 151000 | 212904675000 | 209000 | 209500 | 209500 | 208500 | 6482 |
| 252 | 20241203 | 150900 | 211550269000 | 209500 | 209500 | 209500 | 209000 | 1881 |
| 253 | 20241203 | 150800 | 211156700000 | 209500 | 209000 | 209500 | 209000 | 1447 |
| 254 | 20241203 | 150700 | 210854077000 | 209000 | 209000 | 209000 | 208500 | 2146 |
| 255 | 20241203 | 150600 | 210405677000 | 209000 | 208500 | 209000 | 208500 | 1490 |
| 256 | 20241203 | 150500 | 210094371000 | 209000 | 209000 | 209500 | 208500 | 1492 |
| 257 | 20241203 | 150400 | 209782548000 | 209000 | 209000 | 209500 | 208500 | 2868 |
| 258 | 20241203 | 150300 | 209183428500 | 209000 | 208500 | 209000 | 208500 | 1490 |
| 259 | 20241203 | 150200 | 208872167000 | 208500 | 209000 | 209000 | 208500 | 1274 |
| 260 | 20241203 | 150100 | 208606001000 | 208500 | 209000 | 209000 | 208500 | 1964 |
| 261 | 20241203 | 150000 | 208195664500 | 209000 | 209000 | 209000 | 208500 | 2941 |
| 262 | 20241203 | 145900 | 207581098000 | 209000 | 208500 | 209000 | 208500 | 4100 |
| 263 | 20241203 | 145800 | 206724747500 | 209000 | 208500 | 209000 | 208500 | 1286 |
| 264 | 20241203 | 145700 | 206456134500 | 209000 | 208500 | 209000 | 208500 | 1953 |
| 265 | 20241203 | 145600 | 206048087500 | 208500 | 208500 | 209000 | 208500 | 868 |
| 266 | 20241203 | 145500 | 205866785500 | 208500 | 208500 | 209000 | 208500 | 1045 |
| 267 | 20241203 | 145400 | 205648487500 | 209000 | 208500 | 209000 | 208500 | 1171 |
| 268 | 20241203 | 145300 | 205403859500 | 208500 | 209000 | 209000 | 208500 | 3238 |
| 269 | 20241203 | 145200 | 204728417500 | 208500 | 209000 | 209000 | 208500 | 1101 |
| 270 | 20241203 | 145100 | 204498365000 | 208500 | 209000 | 209000 | 208500 | 764 |
| 271 | 20241203 | 145000 | 204338733500 | 209000 | 209000 | 209000 | 208500 | 1247 |
| 272 | 20241203 | 144900 | 204078169000 | 209000 | 209000 | 209000 | 208500 | 1102 |
| 273 | 20241203 | 144800 | 203847943000 | 209000 | 208000 | 209000 | 208000 | 2074 |
| 274 | 20241203 | 144700 | 203415695000 | 208000 | 208000 | 208500 | 208000 | 2448 |
| 275 | 20241203 | 144600 | 202905770000 | 208000 | 208000 | 208500 | 208000 | 3164 |
| 276 | 20241203 | 144500 | 202246241000 | 208500 | 208500 | 208500 | 208000 | 749 |
| 277 | 20241203 | 144400 | 202090171500 | 208500 | 208000 | 208500 | 208000 | 921 |
| 278 | 20241203 | 144300 | 201898307500 | 208000 | 208500 | 209000 | 208000 | 6487 |
| 279 | 20241203 | 144200 | 200545440500 | 209000 | 209000 | 209000 | 208500 | 1766 |
| 280 | 20241203 | 144100 | 200176953000 | 208500 | 209000 | 209000 | 208500 | 1042 |
| 281 | 20241203 | 144000 | 199959470000 | 208500 | 209000 | 209000 | 208500 | 1456 |
| 282 | 20241203 | 143900 | 199655580500 | 208500 | 209000 | 209500 | 208500 | 12545 |
| 283 | 20241203 | 143800 | 197034175500 | 209000 | 209500 | 209500 | 209000 | 1443 |
| 284 | 20241203 | 143700 | 196732132000 | 209500 | 209500 | 209500 | 209000 | 2098 |
| 285 | 20241203 | 143600 | 196293210500 | 209000 | 209500 | 209500 | 209000 | 1054 |
| 286 | 20241203 | 143500 | 196072446000 | 209500 | 209000 | 209500 | 209000 | 1360 |
| 287 | 20241203 | 143400 | 195787660000 | 209000 | 209500 | 209500 | 209000 | 1024 |
| 288 | 20241203 | 143300 | 195573205500 | 209500 | 209000 | 209500 | 209000 | 908 |
| 289 | 20241203 | 143200 | 195383028500 | 209000 | 209500 | 209500 | 209000 | 804 |
| 290 | 20241203 | 143100 | 195214612000 | 209500 | 209500 | 209500 | 209000 | 1227 |
| 291 | 20241203 | 143000 | 194957633000 | 209500 | 209500 | 209500 | 209000 | 1035 |
| 292 | 20241203 | 142900 | 194740901500 | 209500 | 209000 | 209500 | 209000 | 1390 |
| 293 | 20241203 | 142800 | 194449884500 | 209000 | 209500 | 209500 | 209000 | 868 |
| 294 | 20241203 | 142700 | 194268189500 | 209500 | 209500 | 209500 | 209000 | 742 |
| 295 | 20241203 | 142600 | 194112866000 | 209500 | 209000 | 209500 | 209000 | 1345 |
| 296 | 20241203 | 142500 | 193831359000 | 209000 | 209500 | 209500 | 209000 | 905 |
| 297 | 20241203 | 142400 | 193641805500 | 209500 | 209500 | 209500 | 209000 | 1352 |
| 298 | 20241203 | 142300 | 193358626000 | 209500 | 209500 | 209500 | 209000 | 1358 |
| 299 | 20241203 | 142200 | 193074227500 | 209500 | 209000 | 209500 | 209000 | 1359 |
| 300 | 20241203 | 142100 | 192789655000 | 209000 | 209500 | 209500 | 209000 | 1389 |
| 301 | 20241203 | 142000 | 192498987000 | 209500 | 209500 | 209500 | 209000 | 1985 |
| 302 | 20241203 | 141900 | 192083307000 | 209500 | 209000 | 209500 | 209000 | 1336 |
| 303 | 20241203 | 141800 | 191803835000 | 209500 | 209000 | 209500 | 209000 | 872 |
| 304 | 20241203 | 141700 | 191621291000 | 209000 | 209000 | 209500 | 209000 | 5044 |
| 305 | 20241203 | 141600 | 190566820000 | 209000 | 209500 | 209500 | 209000 | 1969 |
| 306 | 20241203 | 141500 | 190154469500 | 209500 | 209500 | 209500 | 209000 | 869 |
| 307 | 20241203 | 141400 | 189972478000 | 209500 | 209500 | 210000 | 209000 | 5171 |
| 308 | 20241203 | 141300 | 188889278500 | 209500 | 209500 | 210000 | 209500 | 2640 |
| 309 | 20241203 | 141200 | 188335956500 | 210000 | 209500 | 210000 | 209500 | 862 |
| 310 | 20241203 | 141100 | 188155088500 | 209500 | 209500 | 210000 | 209500 | 850 |
| 311 | 20241203 | 141000 | 187976673500 | 210000 | 209500 | 210000 | 209500 | 1118 |
| 312 | 20241203 | 140900 | 187742155500 | 210000 | 209500 | 210000 | 209000 | 2421 |
| 313 | 20241203 | 140800 | 187234737500 | 209500 | 210000 | 210000 | 209000 | 6414 |
| 314 | 20241203 | 140700 | 185890906000 | 210000 | 209500 | 210000 | 209000 | 3819 |
| 315 | 20241203 | 140600 | 185090851000 | 209000 | 209500 | 209500 | 209000 | 1780 |
| 316 | 20241203 | 140500 | 184718003500 | 209500 | 209500 | 209500 | 209000 | 1630 |
| 317 | 20241203 | 140400 | 184376819000 | 209000 | 209500 | 209500 | 209000 | 986 |
| 318 | 20241203 | 140300 | 184170316500 | 209000 | 209500 | 209500 | 209000 | 1033 |
| 319 | 20241203 | 140200 | 183954074500 | 209500 | 209500 | 209500 | 209000 | 1353 |
| 320 | 20241203 | 140100 | 183670816500 | 209500 | 209500 | 209500 | 209000 | 673 |
| 321 | 20241203 | 140000 | 183529875500 | 209500 | 209000 | 209500 | 209000 | 1255 |
| 322 | 20241203 | 135900 | 183267058000 | 209000 | 209500 | 209500 | 209000 | 522 |
| 323 | 20241203 | 135800 | 183157798000 | 209000 | 209000 | 209500 | 209000 | 1228 |
| 324 | 20241203 | 135700 | 182900650500 | 209000 | 209000 | 209500 | 209000 | 1552 |
| 325 | 20241203 | 135600 | 182575989500 | 209500 | 209500 | 209500 | 209000 | 1146 |
| 326 | 20241203 | 135500 | 182335994000 | 209500 | 209500 | 209500 | 209000 | 737 |
| 327 | 20241203 | 135400 | 182181775000 | 209500 | 209000 | 209500 | 209000 | 939 |
| 328 | 20241203 | 135300 | 181985264500 | 209500 | 209000 | 209500 | 209000 | 687 |
| 329 | 20241203 | 135200 | 181841410500 | 209000 | 209500 | 209500 | 209000 | 1329 |
| 330 | 20241203 | 135100 | 181563285500 | 209500 | 209500 | 209500 | 209000 | 1337 |
| 331 | 20241203 | 135000 | 181283401000 | 209000 | 209000 | 209500 | 209000 | 924 |
| 332 | 20241203 | 134900 | 181089977500 | 209500 | 209000 | 209500 | 209000 | 505 |
| 333 | 20241203 | 134800 | 180984238000 | 209500 | 209500 | 209500 | 209000 | 654 |
| 334 | 20241203 | 134700 | 180847434000 | 209500 | 209000 | 209500 | 209000 | 532 |
| 335 | 20241203 | 134600 | 180736072500 | 209000 | 209500 | 209500 | 209000 | 1225 |
| 336 | 20241203 | 134500 | 180479592000 | 209500 | 209500 | 209500 | 209000 | 1045 |
| 337 | 20241203 | 134400 | 180260890000 | 209500 | 209000 | 209500 | 209000 | 3292 |
| 338 | 20241203 | 134300 | 179572782500 | 209000 | 209000 | 209500 | 209000 | 721 |
| 339 | 20241203 | 134200 | 179421882000 | 209000 | 209500 | 209500 | 209000 | 854 |
| 340 | 20241203 | 134100 | 179243127500 | 209000 | 209500 | 209500 | 209000 | 1006 |
| 341 | 20241203 | 134000 | 179032679000 | 209000 | 209000 | 209500 | 209000 | 887 |
| 342 | 20241203 | 133900 | 178846917000 | 209000 | 209000 | 209500 | 209000 | 2441 |
| 343 | 20241203 | 133800 | 178336403000 | 209500 | 209500 | 209500 | 209000 | 981 |
| 344 | 20241203 | 133700 | 178131050500 | 209500 | 209000 | 209500 | 209000 | 357 |
| 345 | 20241203 | 133600 | 178056334500 | 209000 | 209500 | 209500 | 209000 | 698 |
| 346 | 20241203 | 133500 | 177910232500 | 209000 | 209500 | 209500 | 209000 | 849 |
| 347 | 20241203 | 133400 | 177732541500 | 209500 | 209000 | 209500 | 209000 | 538 |
| 348 | 20241203 | 133300 | 177619926000 | 209000 | 209500 | 209500 | 209000 | 913 |
| 349 | 20241203 | 133200 | 177428912500 | 209000 | 209500 | 209500 | 209000 | 990 |
| 350 | 20241203 | 133100 | 177221750500 | 209500 | 209000 | 209500 | 209000 | 900 |
| 351 | 20241203 | 133000 | 177033307000 | 209500 | 209500 | 209500 | 209000 | 948 |
| 352 | 20241203 | 132900 | 176834892500 | 209500 | 209500 | 209500 | 209000 | 1002 |
| 353 | 20241203 | 132800 | 176625154000 | 209500 | 209500 | 209500 | 209000 | 1136 |
| 354 | 20241203 | 132700 | 176387528500 | 209000 | 209500 | 209500 | 209000 | 984 |
| 355 | 20241203 | 132600 | 176181497500 | 209000 | 209000 | 209500 | 209000 | 746 |
| 356 | 20241203 | 132500 | 176025377000 | 209000 | 208500 | 209500 | 208500 | 3384 |
| 357 | 20241203 | 132400 | 175318241500 | 209000 | 209000 | 209000 | 208500 | 447 |
| 358 | 20241203 | 132300 | 175224950500 | 209000 | 208500 | 209000 | 208000 | 3417 |
| 359 | 20241203 | 132200 | 174512066500 | 208000 | 208500 | 209000 | 208000 | 2601 |
| 360 | 20241203 | 132100 | 173969872500 | 208500 | 209000 | 209000 | 208500 | 2679 |
| 361 | 20241203 | 132000 | 173411113500 | 209000 | 208500 | 209000 | 208500 | 2832 |
| 362 | 20241203 | 131900 | 172820307000 | 209000 | 208500 | 209000 | 208500 | 921 |
| 363 | 20241203 | 131800 | 172627994000 | 208500 | 208500 | 209000 | 208500 | 720 |
| 364 | 20241203 | 131700 | 172477683000 | 208500 | 208500 | 209000 | 208500 | 788 |
| 365 | 20241203 | 131600 | 172313250000 | 208500 | 209000 | 209000 | 208500 | 1076 |
| 366 | 20241203 | 131500 | 172088627000 | 208500 | 207500 | 209000 | 207500 | 3781 |
| 367 | 20241203 | 131400 | 171301452500 | 208000 | 208500 | 208500 | 207500 | 5451 |
| 368 | 20241203 | 131300 | 170166902500 | 208500 | 207500 | 208500 | 207500 | 12087 |
| 369 | 20241203 | 131200 | 167652931500 | 208000 | 208500 | 208500 | 207500 | 13527 |
| 370 | 20241203 | 131100 | 164839320000 | 209000 | 209500 | 209500 | 208500 | 12337 |
| 371 | 20241203 | 131000 | 162262561500 | 209000 | 209000 | 209500 | 209000 | 980 |
| 372 | 20241203 | 130900 | 162057494500 | 209000 | 209000 | 209500 | 209000 | 874 |
| 373 | 20241203 | 130800 | 161874668000 | 209000 | 209500 | 209500 | 209000 | 702 |
| 374 | 20241203 | 130700 | 161727891000 | 209000 | 209000 | 209500 | 209000 | 882 |
| 375 | 20241203 | 130600 | 161543361000 | 209000 | 209500 | 209500 | 209000 | 1468 |
| 376 | 20241203 | 130500 | 161236040500 | 209000 | 209500 | 210000 | 209000 | 2565 |
| 377 | 20241203 | 130400 | 160698864500 | 209500 | 209500 | 210000 | 209500 | 1926 |
| 378 | 20241203 | 130300 | 160295278500 | 209500 | 210000 | 210000 | 209500 | 1078 |
| 379 | 20241203 | 130200 | 160069196500 | 209500 | 209500 | 210000 | 209500 | 3867 |
| 380 | 20241203 | 130100 | 159258969500 | 209500 | 209500 | 210000 | 209500 | 838 |
| 381 | 20241203 | 130000 | 159083170000 | 209500 | 210000 | 210000 | 209500 | 1916 |
| 382 | 20241203 | 125900 | 158681567500 | 210000 | 210000 | 210000 | 209500 | 3028 |
| 383 | 20241203 | 125800 | 158047007000 | 210000 | 210000 | 210000 | 209500 | 2152 |
| 384 | 20241203 | 125700 | 157595266500 | 209500 | 209500 | 210000 | 209500 | 1120 |
| 385 | 20241203 | 125600 | 157360298000 | 209500 | 209500 | 210000 | 209500 | 614 |
| 386 | 20241203 | 125500 | 157231495500 | 210000 | 210000 | 210000 | 209500 | 1010 |
| 387 | 20241203 | 125400 | 157019461500 | 210000 | 210000 | 210000 | 209500 | 7290 |
| 388 | 20241203 | 125300 | 155488990500 | 210000 | 209500 | 210000 | 209500 | 23329 |
| 389 | 20241203 | 125200 | 150590009000 | 209500 | 209500 | 210000 | 209500 | 760 |
| 390 | 20241203 | 125100 | 150430538000 | 210000 | 210000 | 210000 | 209500 | 838 |
| 391 | 20241203 | 125000 | 150254807500 | 210000 | 210000 | 210000 | 209500 | 1323 |
| 392 | 20241203 | 124900 | 149977277000 | 210000 | 209500 | 210000 | 209500 | 862 |
| 393 | 20241203 | 124800 | 149796349000 | 209500 | 209500 | 210000 | 209500 | 1351 |
| 394 | 20241203 | 124700 | 149512860000 | 210000 | 209500 | 210000 | 209500 | 1191 |
| 395 | 20241203 | 124600 | 149263049500 | 209500 | 210000 | 210000 | 209500 | 886 |
| 396 | 20241203 | 124500 | 149077245000 | 210000 | 209500 | 210000 | 209500 | 3722 |
| 397 | 20241203 | 124400 | 148297144000 | 210000 | 209500 | 210000 | 209500 | 2309 |
| 398 | 20241203 | 124300 | 147812393000 | 209500 | 209500 | 210000 | 209500 | 3605 |
| 399 | 20241203 | 124200 | 147056338500 | 210000 | 210000 | 210000 | 209500 | 828 |
| 400 | 20241203 | 124100 | 146882659000 | 209500 | 210000 | 210000 | 209500 | 1619 |
| 401 | 20241203 | 124000 | 146542988000 | 210000 | 210000 | 210000 | 209500 | 1044 |
| 402 | 20241203 | 123900 | 146323918000 | 210000 | 210000 | 210000 | 209500 | 1051 |
| 403 | 20241203 | 123800 | 146103336000 | 210000 | 210000 | 210000 | 209500 | 851 |
| 404 | 20241203 | 123700 | 145924825500 | 209500 | 209500 | 210000 | 209500 | 1364 |
| 405 | 20241203 | 123600 | 145638543500 | 209500 | 210000 | 210000 | 209500 | 906 |
| 406 | 20241203 | 123500 | 145448504000 | 210000 | 210000 | 210000 | 209500 | 1459 |
| 407 | 20241203 | 123400 | 145142213000 | 210000 | 209500 | 210000 | 209500 | 1047 |
| 408 | 20241203 | 123300 | 144922567000 | 209500 | 210000 | 210000 | 209500 | 1358 |
| 409 | 20241203 | 123200 | 144637488000 | 209500 | 209500 | 210000 | 209500 | 983 |
| 410 | 20241203 | 123100 | 144431254500 | 209500 | 210000 | 210000 | 209500 | 1077 |
| 411 | 20241203 | 123000 | 144205176000 | 210000 | 209500 | 210000 | 209500 | 1258 |
| 412 | 20241203 | 122900 | 143941092000 | 209500 | 209500 | 210000 | 209500 | 616 |
| 413 | 20241203 | 122800 | 143811779500 | 209500 | 210000 | 210000 | 209500 | 1416 |
| 414 | 20241203 | 122700 | 143514633500 | 210000 | 209500 | 210000 | 209500 | 1050 |
| 415 | 20241203 | 122600 | 143294230500 | 210000 | 209500 | 210000 | 209500 | 893 |
| 416 | 20241203 | 122500 | 143106810500 | 210000 | 209500 | 210000 | 209500 | 1310 |
| 417 | 20241203 | 122400 | 142832034500 | 209500 | 209500 | 210000 | 209500 | 1731 |
| 418 | 20241203 | 122300 | 142468591500 | 210000 | 209500 | 210000 | 209500 | 1515 |
| 419 | 20241203 | 122200 | 142150496500 | 209500 | 210000 | 210000 | 209500 | 802 |
| 420 | 20241203 | 122100 | 141982174500 | 209500 | 210000 | 210000 | 209500 | 13666 |
| 421 | 20241203 | 122000 | 139112401000 | 210000 | 210000 | 210000 | 209500 | 1626 |
| 422 | 20241203 | 121900 | 138771036000 | 209500 | 209500 | 210000 | 209500 | 1683 |
| 423 | 20241203 | 121800 | 138418247500 | 209500 | 209500 | 210000 | 209500 | 972 |
| 424 | 20241203 | 121700 | 138214259000 | 209500 | 210000 | 210000 | 209500 | 902 |
| 425 | 20241203 | 121600 | 138025055500 | 210000 | 209500 | 210000 | 209000 | 6449 |
| 426 | 20241203 | 121500 | 136673507500 | 209500 | 209500 | 209500 | 209000 | 697 |
| 427 | 20241203 | 121400 | 136527511000 | 209500 | 209000 | 209500 | 209000 | 2127 |
| 428 | 20241203 | 121300 | 136081953000 | 209000 | 209000 | 209500 | 209000 | 1368 |
| 429 | 20241203 | 121200 | 135795705500 | 209500 | 209000 | 209500 | 209000 | 653 |
| 430 | 20241203 | 121100 | 135658927000 | 209000 | 209000 | 209500 | 209000 | 804 |
| 431 | 20241203 | 121000 | 135490597000 | 209500 | 209000 | 209500 | 209000 | 1005 |
| 432 | 20241203 | 120900 | 135280163500 | 209000 | 209000 | 209500 | 209000 | 335 |
| 433 | 20241203 | 120800 | 135210023000 | 209500 | 209500 | 209500 | 209000 | 2091 |
| 434 | 20241203 | 120700 | 134772649500 | 209500 | 209000 | 209500 | 209000 | 752 |
| 435 | 20241203 | 120600 | 134615163500 | 209500 | 209500 | 209500 | 209000 | 4984 |
| 436 | 20241203 | 120500 | 133571088500 | 209500 | 209000 | 209500 | 209000 | 635 |
| 437 | 20241203 | 120400 | 133438126500 | 209000 | 209500 | 209500 | 209000 | 813 |
| 438 | 20241203 | 120300 | 133267877000 | 209500 | 209000 | 209500 | 209000 | 715 |
| 439 | 20241203 | 120200 | 133118195500 | 209000 | 209000 | 209500 | 209000 | 1215 |
| 440 | 20241203 | 120100 | 132863868000 | 209000 | 209000 | 209500 | 209000 | 828 |
| 441 | 20241203 | 120000 | 132690565500 | 209500 | 209000 | 209500 | 209000 | 1218 |
| 442 | 20241203 | 115900 | 132435569000 | 209000 | 209000 | 209500 | 209000 | 383 |
| 443 | 20241203 | 115800 | 132355434500 | 209500 | 209500 | 209500 | 209000 | 900 |
| 444 | 20241203 | 115700 | 132166971500 | 209000 | 209000 | 209500 | 209000 | 469 |
| 445 | 20241203 | 115600 | 132068784000 | 209000 | 209500 | 209500 | 209000 | 518 |
| 446 | 20241203 | 115500 | 131960313500 | 209000 | 209500 | 209500 | 209000 | 911 |
| 447 | 20241203 | 115400 | 131769569500 | 209500 | 209000 | 209500 | 209000 | 841 |
| 448 | 20241203 | 115300 | 131593506000 | 209000 | 209500 | 209500 | 209000 | 1791 |
| 449 | 20241203 | 115200 | 131218368000 | 209500 | 209000 | 209500 | 209000 | 791 |
| 450 | 20241203 | 115100 | 131052703000 | 209500 | 209500 | 209500 | 209000 | 650 |
| 451 | 20241203 | 115000 | 130916582000 | 209500 | 209500 | 209500 | 209000 | 1095 |
| 452 | 20241203 | 114900 | 130687359000 | 209500 | 209000 | 209500 | 209000 | 492 |
| 453 | 20241203 | 114800 | 130584369000 | 209000 | 209500 | 209500 | 209000 | 827 |
| 454 | 20241203 | 114700 | 130411203000 | 209500 | 209000 | 209500 | 209000 | 891 |
| 455 | 20241203 | 114600 | 130224746500 | 209500 | 209500 | 209500 | 209000 | 991 |
| 456 | 20241203 | 114500 | 130017187000 | 209500 | 209000 | 209500 | 209000 | 1255 |
| 457 | 20241203 | 114400 | 129754575500 | 209000 | 209000 | 209500 | 209000 | 558 |
| 458 | 20241203 | 114300 | 129637747500 | 209000 | 209000 | 209500 | 209000 | 247 |
| 459 | 20241203 | 114200 | 129586027500 | 209000 | 209500 | 209500 | 209000 | 865 |
| 460 | 20241203 | 114100 | 129404950500 | 209000 | 209500 | 209500 | 209000 | 2790 |
| 461 | 20241203 | 114000 | 128821578500 | 209500 | 209500 | 209500 | 209000 | 1031 |
| 462 | 20241203 | 113900 | 128605732500 | 209500 | 209500 | 209500 | 209000 | 920 |
| 463 | 20241203 | 113800 | 128413273500 | 209500 | 209500 | 209500 | 209000 | 621 |
| 464 | 20241203 | 113700 | 128283283500 | 209500 | 209000 | 209500 | 209000 | 666 |
| 465 | 20241203 | 113600 | 128143894000 | 209500 | 209000 | 209500 | 209000 | 800 |
| 466 | 20241203 | 113500 | 127976509000 | 209500 | 209000 | 209500 | 209000 | 1306 |
| 467 | 20241203 | 113400 | 127703194000 | 209000 | 209500 | 209500 | 209000 | 999 |
| 468 | 20241203 | 113300 | 127494177500 | 209500 | 209000 | 209500 | 209000 | 646 |
| 469 | 20241203 | 113200 | 127358959000 | 209000 | 209000 | 209500 | 209000 | 1306 |
| 470 | 20241203 | 113100 | 127085458500 | 209000 | 209000 | 209500 | 208500 | 1768 |
| 471 | 20241203 | 113000 | 126715889000 | 209000 | 209000 | 209000 | 208500 | 942 |
| 472 | 20241203 | 112900 | 126519174000 | 209000 | 209000 | 209000 | 208500 | 1332 |
| 473 | 20241203 | 112800 | 126240850000 | 208500 | 208500 | 209000 | 208500 | 935 |
| 474 | 20241203 | 112700 | 126045524500 | 209000 | 208500 | 209000 | 208500 | 1540 |
| 475 | 20241203 | 112600 | 125723854500 | 209000 | 209500 | 209500 | 208500 | 3306 |
| 476 | 20241203 | 112500 | 125033323000 | 209500 | 209000 | 209500 | 209000 | 1967 |
| 477 | 20241203 | 112400 | 124621837500 | 209000 | 209000 | 209500 | 209000 | 734 |
| 478 | 20241203 | 112300 | 124468286500 | 209500 | 209000 | 209500 | 209000 | 990 |
| 479 | 20241203 | 112200 | 124261304500 | 209500 | 209000 | 209500 | 209000 | 3057 |
| 480 | 20241203 | 112100 | 123621546000 | 209000 | 209000 | 209500 | 209000 | 4813 |
| 481 | 20241203 | 112000 | 122615412500 | 209000 | 209000 | 209500 | 209000 | 2003 |
| 482 | 20241203 | 111900 | 122196316000 | 209500 | 209500 | 209500 | 209000 | 706 |
| 483 | 20241203 | 111800 | 122048479500 | 209500 | 209500 | 209500 | 209000 | 1163 |
| 484 | 20241203 | 111700 | 121804882000 | 209500 | 209500 | 209500 | 209000 | 923 |
| 485 | 20241203 | 111600 | 121611581500 | 209500 | 209500 | 209500 | 209000 | 1088 |
| 486 | 20241203 | 111500 | 121383669000 | 209000 | 209500 | 209500 | 209000 | 4880 |
| 487 | 20241203 | 111400 | 120361354500 | 209000 | 210000 | 210000 | 209000 | 14935 |
| 488 | 20241203 | 111300 | 117232333000 | 210000 | 210000 | 210000 | 209500 | 3081 |
| 489 | 20241203 | 111200 | 116586262500 | 210000 | 209500 | 210000 | 209500 | 1453 |
| 490 | 20241203 | 111100 | 116281367500 | 210000 | 209500 | 210000 | 209500 | 4572 |
| 491 | 20241203 | 111000 | 115321696000 | 209500 | 209500 | 210000 | 209500 | 1128 |
| 492 | 20241203 | 110900 | 115084948500 | 209500 | 210000 | 210000 | 209500 | 1558 |
| 493 | 20241203 | 110800 | 114757968500 | 210000 | 210000 | 210000 | 209500 | 2996 |
| 494 | 20241203 | 110700 | 114129514500 | 210000 | 210000 | 210000 | 209500 | 1398 |
| 495 | 20241203 | 110600 | 113836265000 | 210000 | 209500 | 210000 | 209500 | 1740 |
| 496 | 20241203 | 110500 | 113471181000 | 209500 | 210000 | 210000 | 209500 | 2176 |
| 497 | 20241203 | 110400 | 113014754500 | 209500 | 209500 | 210000 | 209500 | 2270 |
| 498 | 20241203 | 110300 | 112538661000 | 210000 | 209500 | 210000 | 209500 | 1146 |
| 499 | 20241203 | 110200 | 112298084500 | 210000 | 209500 | 210000 | 209500 | 2682 |
| 500 | 20241203 | 110100 | 111735274500 | 210000 | 210000 | 210000 | 209500 | 1879 |
| 501 | 20241203 | 110000 | 111340827500 | 209500 | 210000 | 210000 | 209500 | 2850 |
| 502 | 20241203 | 105900 | 110742676500 | 210000 | 210000 | 210000 | 209500 | 1617 |
| 503 | 20241203 | 105800 | 110403341500 | 209500 | 210000 | 210000 | 209500 | 1779 |
| 504 | 20241203 | 105700 | 110029976500 | 209500 | 210000 | 210000 | 209500 | 2066 |
| 505 | 20241203 | 105600 | 109596349500 | 210000 | 210000 | 210000 | 209500 | 2869 |
| 506 | 20241203 | 105500 | 108994228000 | 210000 | 210000 | 210000 | 209500 | 2251 |
| 507 | 20241203 | 105400 | 108521789000 | 210000 | 209500 | 210000 | 209000 | 37196 |
| 508 | 20241203 | 105300 | 100725636000 | 209500 | 209500 | 209500 | 209000 | 2328 |
| 509 | 20241203 | 105200 | 100238142500 | 209000 | 209500 | 209500 | 209000 | 1791 |
| 510 | 20241203 | 105100 | 99863301000 | 209500 | 209500 | 209500 | 209000 | 2600 |
| 511 | 20241203 | 105000 | 99318972000 | 209000 | 209500 | 209500 | 209000 | 2877 |
| 512 | 20241203 | 104900 | 98716569500 | 209000 | 209500 | 209500 | 209000 | 1080 |
| 513 | 20241203 | 104800 | 98490500500 | 209000 | 209500 | 209500 | 209000 | 1862 |
| 514 | 20241203 | 104700 | 98100660500 | 209500 | 209000 | 209500 | 209000 | 1268 |
| 515 | 20241203 | 104600 | 97835234500 | 209000 | 209500 | 209500 | 209000 | 1342 |
| 516 | 20241203 | 104500 | 97554260500 | 209500 | 209500 | 209500 | 209000 | 4010 |
| 517 | 20241203 | 104400 | 96715306000 | 209000 | 209000 | 209500 | 209000 | 1225 |
| 518 | 20241203 | 104300 | 96459182000 | 209000 | 209000 | 209500 | 209000 | 1280 |
| 519 | 20241203 | 104200 | 96191296000 | 209000 | 209500 | 209500 | 209000 | 2090 |
| 520 | 20241203 | 104100 | 95753751000 | 209500 | 209500 | 209500 | 209000 | 1372 |
| 521 | 20241203 | 104000 | 95466434500 | 209500 | 209500 | 209500 | 209000 | 1121 |
| 522 | 20241203 | 103900 | 95231807500 | 209500 | 209500 | 209500 | 209000 | 1278 |
| 523 | 20241203 | 103800 | 94964156000 | 209000 | 209500 | 209500 | 209000 | 911 |
| 524 | 20241203 | 103700 | 94773444000 | 209000 | 209000 | 209500 | 209000 | 1232 |
| 525 | 20241203 | 103600 | 94515463500 | 209500 | 209500 | 209500 | 209000 | 2180 |
| 526 | 20241203 | 103500 | 94059081000 | 209500 | 209500 | 209500 | 209000 | 1418 |
| 527 | 20241203 | 103400 | 93762426500 | 209000 | 209500 | 209500 | 209000 | 1446 |
| 528 | 20241203 | 103300 | 93459807500 | 209500 | 209000 | 209500 | 209000 | 1425 |
| 529 | 20241203 | 103200 | 93161529500 | 209500 | 209500 | 209500 | 209000 | 1421 |
| 530 | 20241203 | 103100 | 92864094000 | 209000 | 209500 | 209500 | 209000 | 2039 |
| 531 | 20241203 | 103000 | 92437125500 | 209500 | 209500 | 209500 | 209000 | 1269 |
| 532 | 20241203 | 102900 | 92171392000 | 209000 | 209500 | 209500 | 209000 | 1054 |
| 533 | 20241203 | 102800 | 91950825000 | 209000 | 209000 | 209500 | 209000 | 1224 |
| 534 | 20241203 | 102700 | 91694836500 | 209500 | 209500 | 209500 | 209000 | 890 |
| 535 | 20241203 | 102600 | 91508531500 | 209500 | 209500 | 209500 | 209000 | 1258 |
| 536 | 20241203 | 102500 | 91245259500 | 209500 | 209500 | 209500 | 209000 | 5330 |
| 537 | 20241203 | 102400 | 90130502000 | 209000 | 209000 | 209500 | 209000 | 3766 |
| 538 | 20241203 | 102300 | 89341691000 | 209000 | 209500 | 209500 | 209000 | 2611 |
| 539 | 20241203 | 102200 | 88795240500 | 209500 | 209000 | 209500 | 209000 | 1659 |
| 540 | 20241203 | 102100 | 88448020000 | 209000 | 209000 | 209500 | 208500 | 13780 |
| 541 | 20241203 | 102000 | 85567483000 | 209000 | 208500 | 209000 | 208000 | 13808 |
| 542 | 20241203 | 101900 | 82687831000 | 208000 | 208000 | 208500 | 208000 | 875 |
| 543 | 20241203 | 101800 | 82505453000 | 208000 | 208500 | 208500 | 208000 | 476 |
| 544 | 20241203 | 101700 | 82406279500 | 208000 | 208500 | 208500 | 208000 | 1639 |
| 545 | 20241203 | 101600 | 82064626500 | 208500 | 208500 | 208500 | 208000 | 1824 |
| 546 | 20241203 | 101500 | 81684452000 | 208500 | 208000 | 208500 | 208000 | 7462 |
| 547 | 20241203 | 101400 | 80131983500 | 208000 | 208000 | 208500 | 208000 | 1833 |
| 548 | 20241203 | 101300 | 79750116500 | 208500 | 208000 | 208500 | 208000 | 1452 |
| 549 | 20241203 | 101200 | 79447824500 | 208500 | 208500 | 208500 | 208000 | 689 |
| 550 | 20241203 | 101100 | 79304352500 | 208000 | 208500 | 208500 | 208000 | 1241 |
| 551 | 20241203 | 101000 | 79045975000 | 208000 | 208500 | 208500 | 208000 | 8080 |
| 552 | 20241203 | 100900 | 77364880000 | 208000 | 209000 | 209000 | 208000 | 11113 |
| 553 | 20241203 | 100800 | 75047889500 | 209000 | 209000 | 209000 | 208500 | 3953 |
| 554 | 20241203 | 100700 | 74222318000 | 208500 | 209000 | 209000 | 208500 | 4329 |
| 555 | 20241203 | 100600 | 73317993000 | 209000 | 209000 | 209000 | 208500 | 2820 |
| 556 | 20241203 | 100500 | 72729069500 | 208500 | 209000 | 209000 | 208500 | 1385 |
| 557 | 20241203 | 100400 | 72439804500 | 209000 | 208500 | 209000 | 208500 | 3878 |
| 558 | 20241203 | 100300 | 71629703000 | 208500 | 209000 | 209000 | 208500 | 2294 |
| 559 | 20241203 | 100200 | 71150680000 | 209000 | 209000 | 209000 | 208500 | 1309 |
| 560 | 20241203 | 100100 | 70877139500 | 209000 | 208500 | 209000 | 208000 | 6655 |
| 561 | 20241203 | 100000 | 69488865000 | 208000 | 208000 | 208500 | 208000 | 1309 |
| 562 | 20241203 | 095900 | 69215998500 | 208500 | 208500 | 208500 | 208000 | 2525 |
| 563 | 20241203 | 095800 | 68689751500 | 208500 | 208500 | 208500 | 208000 | 980 |
| 564 | 20241203 | 095700 | 68485517500 | 208500 | 208000 | 208500 | 208000 | 2348 |
| 565 | 20241203 | 095600 | 67996168000 | 208000 | 208500 | 208500 | 208000 | 889 |
| 566 | 20241203 | 095500 | 67811024500 | 208000 | 208000 | 208500 | 208000 | 3303 |
| 567 | 20241203 | 095400 | 67123603000 | 208500 | 208000 | 208500 | 208000 | 2642 |
| 568 | 20241203 | 095300 | 66573798500 | 208500 | 208500 | 208500 | 208000 | 1517 |
| 569 | 20241203 | 095200 | 66257708500 | 208500 | 208500 | 209000 | 208000 | 6778 |
| 570 | 20241203 | 095100 | 64844184500 | 209000 | 208000 | 209000 | 207500 | 6661 |
| 571 | 20241203 | 095000 | 63456265500 | 208000 | 208500 | 209000 | 207500 | 11845 |
| 572 | 20241203 | 094900 | 60988601000 | 209000 | 208500 | 209000 | 208500 | 1189 |
| 573 | 20241203 | 094800 | 60740306500 | 209000 | 209000 | 209000 | 208500 | 1275 |
| 574 | 20241203 | 094700 | 60474091000 | 209000 | 209000 | 209000 | 208500 | 4675 |
| 575 | 20241203 | 094600 | 59498077500 | 209000 | 209000 | 209000 | 208500 | 5168 |
| 576 | 20241203 | 094500 | 58418302000 | 209000 | 209000 | 209000 | 208500 | 1518 |
| 577 | 20241203 | 094400 | 58101202500 | 208500 | 208000 | 209000 | 208000 | 6622 |
| 578 | 20241203 | 094300 | 56720526000 | 208500 | 208000 | 208500 | 208000 | 4953 |
| 579 | 20241203 | 094200 | 55688270000 | 208500 | 208500 | 208500 | 208000 | 1153 |
| 580 | 20241203 | 094100 | 55447901500 | 208500 | 208500 | 208500 | 208000 | 1752 |
| 581 | 20241203 | 094000 | 55082796000 | 208000 | 208000 | 208500 | 208000 | 5031 |
| 582 | 20241203 | 093900 | 54035006500 | 208000 | 208000 | 208500 | 208000 | 1820 |
| 583 | 20241203 | 093800 | 53655729500 | 208000 | 207500 | 208500 | 207500 | 3995 |
| 584 | 20241203 | 093700 | 52824373000 | 207500 | 207500 | 208000 | 207500 | 1349 |
| 585 | 20241203 | 093600 | 52543988000 | 208000 | 208000 | 208000 | 207500 | 2338 |
| 586 | 20241203 | 093500 | 52057840000 | 208000 | 208000 | 208000 | 207500 | 2274 |
| 587 | 20241203 | 093400 | 51585093000 | 208000 | 208000 | 208000 | 207500 | 1202 |
| 588 | 20241203 | 093300 | 51335351500 | 208000 | 208000 | 208000 | 207500 | 819 |
| 589 | 20241203 | 093200 | 51165047000 | 208000 | 207500 | 208500 | 207500 | 10470 |
| 590 | 20241203 | 093100 | 48987560500 | 208000 | 208000 | 208000 | 207500 | 1262 |
| 591 | 20241203 | 093000 | 48725151000 | 208000 | 207500 | 208000 | 207500 | 2710 |
| 592 | 20241203 | 092900 | 48161744500 | 208000 | 208000 | 208000 | 207500 | 1072 |
| 593 | 20241203 | 092800 | 47939084000 | 208000 | 207500 | 208000 | 207500 | 2059 |
| 594 | 20241203 | 092700 | 47511559000 | 207500 | 208000 | 208000 | 207500 | 1963 |
| 595 | 20241203 | 092600 | 47104052500 | 207500 | 207500 | 208000 | 207500 | 2513 |
| 596 | 20241203 | 092500 | 46582295000 | 207500 | 207500 | 208000 | 207000 | 5577 |
| 597 | 20241203 | 092400 | 45424717000 | 207500 | 208000 | 208000 | 207000 | 9020 |
| 598 | 20241203 | 092300 | 43553883500 | 208000 | 208000 | 208000 | 207500 | 2805 |
| 599 | 20241203 | 092200 | 42970878500 | 208000 | 208000 | 208000 | 207500 | 3352 |
| 600 | 20241203 | 092100 | 42274155500 | 208000 | 207500 | 208000 | 207000 | 7264 |
| 601 | 20241203 | 092000 | 40766281000 | 207500 | 207000 | 207500 | 207000 | 2059 |
| 602 | 20241203 | 091900 | 40339115000 | 207500 | 207500 | 207500 | 207000 | 2518 |
| 603 | 20241203 | 091800 | 39816797000 | 207000 | 206500 | 207500 | 206500 | 9161 |
| 604 | 20241203 | 091700 | 37920373500 | 206500 | 207000 | 207000 | 206500 | 5616 |
| 605 | 20241203 | 091600 | 36760447000 | 207000 | 206500 | 207000 | 206000 | 3073 |
| 606 | 20241203 | 091500 | 36125171500 | 206500 | 205000 | 206500 | 205000 | 5440 |
| 607 | 20241203 | 091400 | 35006380000 | 205000 | 205500 | 206000 | 204500 | 14229 |
| 608 | 20241203 | 091300 | 32087746500 | 205500 | 205500 | 206000 | 205500 | 1670 |
| 609 | 20241203 | 091200 | 31744479000 | 205500 | 206000 | 206000 | 205500 | 5230 |
| 610 | 20241203 | 091100 | 30669636000 | 205500 | 206000 | 206500 | 205500 | 9437 |
| 611 | 20241203 | 091000 | 28724011500 | 206500 | 206000 | 206500 | 206000 | 2011 |
| 612 | 20241203 | 090900 | 28308952000 | 206500 | 206000 | 206500 | 206000 | 3490 |
| 613 | 20241203 | 090800 | 27589377000 | 206000 | 207000 | 207500 | 206000 | 4706 |
| 614 | 20241203 | 090700 | 26617300500 | 207500 | 206000 | 207500 | 205500 | 16820 |
| 615 | 20241203 | 090600 | 23141808500 | 206000 | 207000 | 207500 | 206000 | 11690 |
| 616 | 20241203 | 090500 | 20729419000 | 207000 | 208000 | 208000 | 207000 | 8832 |
| 617 | 20241203 | 090400 | 18897397000 | 207500 | 208500 | 209000 | 207500 | 12643 |
| 618 | 20241203 | 090300 | 16266009500 | 208500 | 208000 | 208500 | 207000 | 21247 |
| 619 | 20241203 | 090200 | 11851741000 | 208000 | 208000 | 208000 | 207500 | 5638 |
| 620 | 20241203 | 090100 | 10679383500 | 208000 | 207500 | 208500 | 207000 | 17902 |
| 621 | 20241203 | 090000 | 6962050000 | 207000 | 207500 | 208000 | 205500 | 33566 |