35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 56791 |
| 3 | 20241204 | 184400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 4 | 20241204 | 184300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 5 | 20241204 | 184200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 6 | 20241204 | 184100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 7 | 20241204 | 184000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 8 | 20241204 | 183900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 9 | 20241204 | 183800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 10 | 20241204 | 183700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 11 | 20241204 | 183600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 12 | 20241204 | 183500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 13 | 20241204 | 183400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 14 | 20241204 | 183300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 15 | 20241204 | 183200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 16 | 20241204 | 183100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 17 | 20241204 | 183000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 18 | 20241204 | 182900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 19 | 20241204 | 182800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 20 | 20241204 | 182700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 21 | 20241204 | 182600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 22 | 20241204 | 182500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 23 | 20241204 | 182400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 24 | 20241204 | 182300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 25 | 20241204 | 182200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 26 | 20241204 | 182100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 27 | 20241204 | 182000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 28 | 20241204 | 181900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 29 | 20241204 | 181800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 30 | 20241204 | 181700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 31 | 20241204 | 181600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 32 | 20241204 | 181500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 56791 |
| 33 | 20241204 | 181400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 34 | 20241204 | 181300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 35 | 20241204 | 181200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 36 | 20241204 | 181100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 37 | 20241204 | 181000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 38 | 20241204 | 180900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 39 | 20241204 | 180800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 40 | 20241204 | 180700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 41 | 20241204 | 180600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 42 | 20241204 | 180500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 43 | 20241204 | 180400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 44 | 20241204 | 180300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 45 | 20241204 | 180200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 46 | 20241204 | 180100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 47 | 20241204 | 180000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 48 | 20241204 | 175900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 49 | 20241204 | 175800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 50 | 20241204 | 175700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 51 | 20241204 | 175600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 52 | 20241204 | 175500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 53 | 20241204 | 175400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 54 | 20241204 | 175300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 55 | 20241204 | 175200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 56 | 20241204 | 175100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 57 | 20241204 | 175000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 58 | 20241204 | 174900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 59 | 20241204 | 174800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 60 | 20241204 | 174700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 61 | 20241204 | 174600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 62 | 20241204 | 174500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 56791 |
| 63 | 20241204 | 174400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 64 | 20241204 | 174300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 65 | 20241204 | 174200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 66 | 20241204 | 174100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 67 | 20241204 | 174000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 68 | 20241204 | 173900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 69 | 20241204 | 173800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 70 | 20241204 | 173700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 71 | 20241204 | 173600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 72 | 20241204 | 173500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 73 | 20241204 | 173400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 74 | 20241204 | 173300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 75 | 20241204 | 173200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 76 | 20241204 | 173100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 77 | 20241204 | 173000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 78 | 20241204 | 172900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 79 | 20241204 | 172800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 80 | 20241204 | 172700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 81 | 20241204 | 172600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 82 | 20241204 | 172500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 83 | 20241204 | 172400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 84 | 20241204 | 172300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 85 | 20241204 | 172200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 86 | 20241204 | 172100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 87 | 20241204 | 172000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 88 | 20241204 | 171900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 89 | 20241204 | 171800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 90 | 20241204 | 171700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 91 | 20241204 | 171600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 92 | 20241204 | 171500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 56791 |
| 93 | 20241204 | 171400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 94 | 20241204 | 171300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 95 | 20241204 | 171200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 96 | 20241204 | 171100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 97 | 20241204 | 171000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 98 | 20241204 | 170900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 99 | 20241204 | 170800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 100 | 20241204 | 170700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 101 | 20241204 | 170600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 102 | 20241204 | 170500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 103 | 20241204 | 170400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 104 | 20241204 | 170300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 105 | 20241204 | 170200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 106 | 20241204 | 170100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 107 | 20241204 | 170000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 108 | 20241204 | 165900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 109 | 20241204 | 165800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 110 | 20241204 | 165700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 111 | 20241204 | 165600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 112 | 20241204 | 165500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 113 | 20241204 | 165400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 114 | 20241204 | 165300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 115 | 20241204 | 165200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 116 | 20241204 | 165100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 117 | 20241204 | 165000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 118 | 20241204 | 164900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 119 | 20241204 | 164800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 120 | 20241204 | 164700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 121 | 20241204 | 164600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 122 | 20241204 | 164500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 56791 |
| 123 | 20241204 | 164400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 124 | 20241204 | 164300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 125 | 20241204 | 164200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 126 | 20241204 | 164100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 127 | 20241204 | 164000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 128 | 20241204 | 163900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 129 | 20241204 | 163800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 130 | 20241204 | 163700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 131 | 20241204 | 163600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 132 | 20241204 | 163500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 133 | 20241204 | 163400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 134 | 20241204 | 163300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 135 | 20241204 | 163200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 136 | 20241204 | 163100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 137 | 20241204 | 163000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 138 | 20241204 | 162900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 139 | 20241204 | 162800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 140 | 20241204 | 162700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 141 | 20241204 | 162600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 142 | 20241204 | 162500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 143 | 20241204 | 162400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 144 | 20241204 | 162300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 145 | 20241204 | 162200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 146 | 20241204 | 162100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 147 | 20241204 | 162000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 148 | 20241204 | 161900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 149 | 20241204 | 161800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 150 | 20241204 | 161700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 151 | 20241204 | 161600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 152 | 20241204 | 161500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 56791 |
| 153 | 20241204 | 161400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 154 | 20241204 | 161300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 155 | 20241204 | 161200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 156 | 20241204 | 161100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 157 | 20241204 | 161000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 158 | 20241204 | 160900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 159 | 20241204 | 160800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 160 | 20241204 | 160700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 161 | 20241204 | 160600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 162 | 20241204 | 160500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 163 | 20241204 | 160400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 164 | 20241204 | 160300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 165 | 20241204 | 160200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 166 | 20241204 | 160100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 167 | 20241204 | 160000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 168 | 20241204 | 155900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 169 | 20241204 | 155800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 170 | 20241204 | 155700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 171 | 20241204 | 155600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 172 | 20241204 | 155500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 173 | 20241204 | 155400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 174 | 20241204 | 155300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 175 | 20241204 | 155200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 176 | 20241204 | 155100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 177 | 20241204 | 155000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 178 | 20241204 | 154900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 179 | 20241204 | 154800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 180 | 20241204 | 154700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 181 | 20241204 | 154600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 182 | 20241204 | 154500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 56791 |
| 183 | 20241204 | 154400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 184 | 20241204 | 154300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 185 | 20241204 | 154200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20241204 | 154100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20241204 | 154000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20241204 | 153900 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20241204 | 153800 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20241204 | 153700 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20241204 | 153600 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20241204 | 153500 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20241204 | 153400 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 194 | 20241204 | 153300 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 195 | 20241204 | 153200 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 196 | 20241204 | 153100 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 0 |
| 197 | 20241204 | 153000 | 191736995000 | 209000 | 209000 | 209000 | 209000 | 56791 |
| 198 | 20241204 | 152900 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 199 | 20241204 | 152800 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 200 | 20241204 | 152700 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 201 | 20241204 | 152600 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 202 | 20241204 | 152500 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 203 | 20241204 | 152400 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 204 | 20241204 | 152300 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 205 | 20241204 | 152200 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 206 | 20241204 | 152100 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 207 | 20241204 | 152000 | 179867676000 | 210000 | 210000 | 210000 | 210000 | 0 |
| 208 | 20241204 | 151900 | 179867676000 | 210000 | 209500 | 210000 | 209500 | 429 |
| 209 | 20241204 | 151800 | 179777698000 | 210000 | 209000 | 210000 | 209000 | 9939 |
| 210 | 20241204 | 151700 | 177693857500 | 209000 | 209500 | 209500 | 209000 | 2056 |
| 211 | 20241204 | 151600 | 177263873000 | 209500 | 209000 | 209500 | 209000 | 1235 |
| 212 | 20241204 | 151500 | 177005617500 | 209500 | 209500 | 209500 | 209000 | 2246 |
| 213 | 20241204 | 151400 | 176535420500 | 209500 | 209500 | 210000 | 209000 | 1951 |
| 214 | 20241204 | 151300 | 176126687500 | 209500 | 209500 | 210000 | 209500 | 1763 |
| 215 | 20241204 | 151200 | 175757284500 | 210000 | 209500 | 210000 | 209500 | 1617 |
| 216 | 20241204 | 151100 | 175418467000 | 210000 | 209500 | 210000 | 209500 | 1014 |
| 217 | 20241204 | 151000 | 175205999500 | 210000 | 209500 | 210000 | 209500 | 916 |
| 218 | 20241204 | 150900 | 175014006000 | 209500 | 209500 | 210000 | 209500 | 1346 |
| 219 | 20241204 | 150800 | 174731936500 | 209500 | 209500 | 210000 | 209000 | 1500 |
| 220 | 20241204 | 150700 | 174417813000 | 209500 | 209500 | 210000 | 209000 | 1274 |
| 221 | 20241204 | 150600 | 174150993500 | 209500 | 209500 | 210000 | 209500 | 3338 |
| 222 | 20241204 | 150500 | 173451586500 | 209500 | 210000 | 210000 | 209000 | 2338 |
| 223 | 20241204 | 150400 | 172961800000 | 209500 | 210500 | 210500 | 209000 | 13068 |
| 224 | 20241204 | 150300 | 170223471500 | 210500 | 210000 | 210500 | 210000 | 1201 |
| 225 | 20241204 | 150200 | 169971096000 | 210000 | 209500 | 210500 | 209500 | 614 |
| 226 | 20241204 | 150100 | 169842114500 | 210500 | 209500 | 210500 | 209500 | 9284 |
| 227 | 20241204 | 150000 | 167893079000 | 209500 | 209500 | 210000 | 209500 | 1404 |
| 228 | 20241204 | 145900 | 167598676000 | 210000 | 210000 | 210000 | 209500 | 1319 |
| 229 | 20241204 | 145800 | 167322275500 | 209500 | 209500 | 210000 | 209500 | 1443 |
| 230 | 20241204 | 145700 | 167019903500 | 209500 | 209500 | 210000 | 209500 | 1278 |
| 231 | 20241204 | 145600 | 166752043000 | 210000 | 209500 | 210000 | 209000 | 1584 |
| 232 | 20241204 | 145500 | 166420145000 | 210000 | 209500 | 210000 | 209000 | 1976 |
| 233 | 20241204 | 145400 | 166006097000 | 209500 | 210000 | 210000 | 209500 | 1765 |
| 234 | 20241204 | 145300 | 165636257500 | 209500 | 209500 | 210000 | 209500 | 932 |
| 235 | 20241204 | 145200 | 165440888000 | 210000 | 209500 | 210000 | 209500 | 1434 |
| 236 | 20241204 | 145100 | 165140402000 | 209500 | 209500 | 210000 | 209000 | 1727 |
| 237 | 20241204 | 145000 | 164778761500 | 209000 | 209500 | 209500 | 209000 | 1696 |
| 238 | 20241204 | 144900 | 164423922500 | 209500 | 209500 | 209500 | 209000 | 1011 |
| 239 | 20241204 | 144800 | 164212524500 | 209500 | 209500 | 209500 | 209000 | 1752 |
| 240 | 20241204 | 144700 | 163845930000 | 209500 | 209500 | 210000 | 209000 | 1868 |
| 241 | 20241204 | 144600 | 163454717500 | 209500 | 210000 | 210000 | 209000 | 7483 |
| 242 | 20241204 | 144500 | 161887039500 | 209500 | 209500 | 210000 | 209500 | 2223 |
| 243 | 20241204 | 144400 | 161420745500 | 210000 | 210000 | 210000 | 209500 | 1389 |
| 244 | 20241204 | 144300 | 161129541000 | 209500 | 209500 | 210000 | 209500 | 2049 |
| 245 | 20241204 | 144200 | 160699929500 | 209500 | 210000 | 210000 | 209500 | 1439 |
| 246 | 20241204 | 144100 | 160398327000 | 209500 | 209500 | 210000 | 209500 | 857 |
| 247 | 20241204 | 144000 | 160218690500 | 210000 | 210000 | 210000 | 209500 | 1163 |
| 248 | 20241204 | 143900 | 159974916000 | 210000 | 210000 | 210000 | 209500 | 844 |
| 249 | 20241204 | 143800 | 159797978000 | 209500 | 210000 | 210000 | 209500 | 757 |
| 250 | 20241204 | 143700 | 159639238000 | 210000 | 210000 | 210000 | 209500 | 572 |
| 251 | 20241204 | 143600 | 159519233500 | 210000 | 209500 | 210000 | 209000 | 6227 |
| 252 | 20241204 | 143500 | 158214779000 | 209000 | 209500 | 209500 | 209000 | 391 |
| 253 | 20241204 | 143400 | 158132947500 | 209500 | 209000 | 209500 | 209000 | 4906 |
| 254 | 20241204 | 143300 | 157106977000 | 209000 | 209000 | 209000 | 208500 | 1023 |
| 255 | 20241204 | 143200 | 156893448500 | 208500 | 209000 | 209000 | 208500 | 1222 |
| 256 | 20241204 | 143100 | 156638378500 | 209000 | 209000 | 209000 | 208500 | 1096 |
| 257 | 20241204 | 143000 | 156409512000 | 209000 | 208500 | 209000 | 208500 | 1960 |
| 258 | 20241204 | 142900 | 155999982500 | 209000 | 209000 | 209000 | 208500 | 1419 |
| 259 | 20241204 | 142800 | 155703637000 | 208500 | 209000 | 209000 | 208500 | 1210 |
| 260 | 20241204 | 142700 | 155451030500 | 209000 | 208500 | 209000 | 208500 | 957 |
| 261 | 20241204 | 142600 | 155251219500 | 209000 | 208500 | 209000 | 208000 | 7657 |
| 262 | 20241204 | 142500 | 153654418500 | 208000 | 208500 | 208500 | 208000 | 907 |
| 263 | 20241204 | 142400 | 153465674500 | 208500 | 208500 | 208500 | 208000 | 871 |
| 264 | 20241204 | 142300 | 153284414500 | 208000 | 208500 | 208500 | 208000 | 915 |
| 265 | 20241204 | 142200 | 153094003500 | 208500 | 208500 | 208500 | 208000 | 583 |
| 266 | 20241204 | 142100 | 152972608500 | 208500 | 208500 | 208500 | 208000 | 1119 |
| 267 | 20241204 | 142000 | 152739384500 | 208000 | 207000 | 208500 | 207000 | 14064 |
| 268 | 20241204 | 141900 | 149817438500 | 207500 | 207500 | 207500 | 207000 | 1600 |
| 269 | 20241204 | 141800 | 149486174500 | 207000 | 207500 | 207500 | 207000 | 2245 |
| 270 | 20241204 | 141700 | 149021215500 | 207000 | 207500 | 207500 | 207000 | 1639 |
| 271 | 20241204 | 141600 | 148681741000 | 207500 | 207000 | 207500 | 207000 | 1963 |
| 272 | 20241204 | 141500 | 148275246500 | 207500 | 208000 | 208000 | 207000 | 9301 |
| 273 | 20241204 | 141400 | 146345952000 | 207500 | 207500 | 208000 | 207500 | 4089 |
| 274 | 20241204 | 141300 | 145497402000 | 207500 | 208000 | 208000 | 207500 | 1662 |
| 275 | 20241204 | 141200 | 145152489000 | 207500 | 207500 | 208000 | 207500 | 1810 |
| 276 | 20241204 | 141100 | 144776877000 | 207500 | 208000 | 208000 | 207500 | 1681 |
| 277 | 20241204 | 141000 | 144428032000 | 207500 | 208000 | 208000 | 207500 | 2156 |
| 278 | 20241204 | 140900 | 143980592500 | 208000 | 208000 | 208000 | 207500 | 2528 |
| 279 | 20241204 | 140800 | 143455683500 | 208000 | 207500 | 208000 | 207500 | 1713 |
| 280 | 20241204 | 140700 | 143100114500 | 207500 | 208000 | 208000 | 207500 | 1283 |
| 281 | 20241204 | 140600 | 142833843000 | 208000 | 207500 | 208000 | 207500 | 1143 |
| 282 | 20241204 | 140500 | 142596625000 | 207500 | 208000 | 208000 | 207500 | 1675 |
| 283 | 20241204 | 140400 | 142249051500 | 208000 | 208500 | 208500 | 207500 | 22279 |
| 284 | 20241204 | 140300 | 137614645000 | 208000 | 208000 | 208500 | 208000 | 1328 |
| 285 | 20241204 | 140200 | 137338404000 | 208000 | 208000 | 208500 | 208000 | 3999 |
| 286 | 20241204 | 140100 | 136506552500 | 208500 | 208000 | 208500 | 208000 | 1481 |
| 287 | 20241204 | 140000 | 136198438500 | 208000 | 208000 | 208500 | 208000 | 1168 |
| 288 | 20241204 | 135900 | 135955452000 | 208000 | 208500 | 208500 | 208000 | 1077 |
| 289 | 20241204 | 135800 | 135731411500 | 208500 | 208000 | 208500 | 208000 | 1254 |
| 290 | 20241204 | 135700 | 135470541000 | 208500 | 208500 | 208500 | 208000 | 1324 |
| 291 | 20241204 | 135600 | 135195117000 | 208000 | 208000 | 208500 | 208000 | 1049 |
| 292 | 20241204 | 135500 | 134976871500 | 208500 | 208500 | 208500 | 208000 | 1165 |
| 293 | 20241204 | 135400 | 134734476500 | 208500 | 208000 | 208500 | 208000 | 1068 |
| 294 | 20241204 | 135300 | 134512171500 | 208000 | 208000 | 208500 | 208000 | 1317 |
| 295 | 20241204 | 135200 | 134238119000 | 208000 | 208500 | 208500 | 208000 | 1110 |
| 296 | 20241204 | 135100 | 134007224000 | 208500 | 208500 | 208500 | 208000 | 2807 |
| 297 | 20241204 | 135000 | 133423192500 | 208000 | 208000 | 208500 | 208000 | 1360 |
| 298 | 20241204 | 134900 | 133140209500 | 208000 | 208000 | 208500 | 208000 | 1413 |
| 299 | 20241204 | 134800 | 132845954000 | 208500 | 208000 | 208500 | 208000 | 1383 |
| 300 | 20241204 | 134700 | 132558096000 | 208000 | 208000 | 208500 | 208000 | 864 |
| 301 | 20241204 | 134600 | 132378293500 | 208000 | 208500 | 208500 | 208000 | 1115 |
| 302 | 20241204 | 134500 | 132146309000 | 208500 | 208000 | 208500 | 208000 | 820 |
| 303 | 20241204 | 134400 | 131975717000 | 208000 | 208500 | 208500 | 208000 | 1198 |
| 304 | 20241204 | 134300 | 131726470500 | 208000 | 208500 | 208500 | 208000 | 1327 |
| 305 | 20241204 | 134200 | 131450244000 | 208000 | 208500 | 209000 | 208000 | 2402 |
| 306 | 20241204 | 134100 | 130949715500 | 209000 | 208500 | 209000 | 208500 | 858 |
| 307 | 20241204 | 134000 | 130770782500 | 208500 | 208500 | 209000 | 208500 | 1592 |
| 308 | 20241204 | 133900 | 130438581500 | 209000 | 208500 | 209000 | 208500 | 987 |
| 309 | 20241204 | 133800 | 130232773000 | 208500 | 209000 | 209000 | 208500 | 1286 |
| 310 | 20241204 | 133700 | 129964595500 | 208500 | 209000 | 209000 | 208500 | 991 |
| 311 | 20241204 | 133600 | 129757926500 | 208500 | 208500 | 209000 | 208500 | 925 |
| 312 | 20241204 | 133500 | 129565050000 | 208500 | 209000 | 209000 | 208500 | 1394 |
| 313 | 20241204 | 133400 | 129274339500 | 208500 | 209000 | 209000 | 208500 | 1401 |
| 314 | 20241204 | 133300 | 128982203500 | 208500 | 208500 | 209000 | 208500 | 1262 |
| 315 | 20241204 | 133200 | 128719014500 | 208500 | 208500 | 209000 | 208500 | 4404 |
| 316 | 20241204 | 133100 | 127800754000 | 208500 | 208500 | 209000 | 208500 | 1105 |
| 317 | 20241204 | 133000 | 127570338500 | 208500 | 208500 | 209000 | 208500 | 1418 |
| 318 | 20241204 | 132900 | 127274654000 | 208500 | 208500 | 209000 | 208500 | 1313 |
| 319 | 20241204 | 132800 | 127000574500 | 208500 | 209000 | 209000 | 208500 | 876 |
| 320 | 20241204 | 132700 | 126817854000 | 209000 | 208500 | 209000 | 208500 | 787 |
| 321 | 20241204 | 132600 | 126653753500 | 208500 | 208500 | 209000 | 208500 | 1163 |
| 322 | 20241204 | 132500 | 126411226000 | 209000 | 209000 | 209000 | 208500 | 545 |
| 323 | 20241204 | 132400 | 126297574500 | 209000 | 208500 | 209000 | 208500 | 563 |
| 324 | 20241204 | 132300 | 126180179000 | 209000 | 208500 | 209000 | 208000 | 5247 |
| 325 | 20241204 | 132200 | 125086298000 | 208500 | 208000 | 208500 | 208000 | 3422 |
| 326 | 20241204 | 132100 | 124373229500 | 208500 | 208000 | 208500 | 208000 | 1371 |
| 327 | 20241204 | 132000 | 124087864000 | 208500 | 208500 | 208500 | 208000 | 1373 |
| 328 | 20241204 | 131900 | 123802052000 | 208500 | 208500 | 209000 | 208000 | 18568 |
| 329 | 20241204 | 131800 | 119930694500 | 209000 | 209000 | 209000 | 208500 | 3299 |
| 330 | 20241204 | 131700 | 119242758500 | 209000 | 208500 | 209000 | 208500 | 886 |
| 331 | 20241204 | 131600 | 119057885500 | 208500 | 209000 | 209000 | 208500 | 1828 |
| 332 | 20241204 | 131500 | 118676715500 | 208500 | 208500 | 209000 | 208500 | 1873 |
| 333 | 20241204 | 131400 | 118286168500 | 209000 | 209000 | 209000 | 208500 | 1020 |
| 334 | 20241204 | 131300 | 118073413000 | 209000 | 209000 | 209000 | 208500 | 1814 |
| 335 | 20241204 | 131200 | 117695134000 | 208500 | 209000 | 209000 | 208500 | 969 |
| 336 | 20241204 | 131100 | 117493003500 | 209000 | 208500 | 209000 | 208500 | 542 |
| 337 | 20241204 | 131000 | 117379906500 | 209000 | 209500 | 209500 | 208500 | 1471 |
| 338 | 20241204 | 130900 | 117072467000 | 209500 | 209000 | 209500 | 208500 | 1777 |
| 339 | 20241204 | 130800 | 116701083000 | 209000 | 209000 | 209000 | 208500 | 1733 |
| 340 | 20241204 | 130700 | 116339106500 | 209000 | 209000 | 209500 | 208500 | 1897 |
| 341 | 20241204 | 130600 | 115942714500 | 209000 | 209500 | 209500 | 209000 | 585 |
| 342 | 20241204 | 130500 | 115820431000 | 209000 | 209500 | 209500 | 209000 | 2728 |
| 343 | 20241204 | 130400 | 115250230000 | 209000 | 209000 | 209500 | 209000 | 2313 |
| 344 | 20241204 | 130300 | 114766793500 | 209000 | 209500 | 209500 | 209000 | 809 |
| 345 | 20241204 | 130200 | 114597685000 | 209500 | 209000 | 209500 | 209000 | 1079 |
| 346 | 20241204 | 130100 | 114372134000 | 209000 | 209000 | 209500 | 209000 | 516 |
| 347 | 20241204 | 130000 | 114264267000 | 209000 | 209000 | 209500 | 209000 | 6150 |
| 348 | 20241204 | 125900 | 112978734500 | 209000 | 209000 | 209500 | 209000 | 961 |
| 349 | 20241204 | 125800 | 112777772000 | 209000 | 209000 | 209500 | 209000 | 921 |
| 350 | 20241204 | 125700 | 112585268000 | 209500 | 209500 | 209500 | 209000 | 895 |
| 351 | 20241204 | 125600 | 112398201500 | 209000 | 209500 | 209500 | 209000 | 820 |
| 352 | 20241204 | 125500 | 112226765000 | 209000 | 209500 | 209500 | 209000 | 708 |
| 353 | 20241204 | 125400 | 112078742500 | 209500 | 209500 | 209500 | 209000 | 880 |
| 354 | 20241204 | 125300 | 111894750500 | 209000 | 209500 | 209500 | 209000 | 573 |
| 355 | 20241204 | 125200 | 111774973000 | 209000 | 209000 | 209500 | 209000 | 1201 |
| 356 | 20241204 | 125100 | 111523751500 | 209000 | 209500 | 209500 | 209000 | 969 |
| 357 | 20241204 | 125000 | 111321188000 | 209500 | 209000 | 209500 | 209000 | 1057 |
| 358 | 20241204 | 124900 | 111100084000 | 209000 | 209500 | 209500 | 209000 | 668 |
| 359 | 20241204 | 124800 | 110960417500 | 209500 | 209000 | 209500 | 209000 | 712 |
| 360 | 20241204 | 124700 | 110811431000 | 209500 | 209500 | 209500 | 209000 | 545 |
| 361 | 20241204 | 124600 | 110697476500 | 209500 | 209500 | 209500 | 209000 | 967 |
| 362 | 20241204 | 124500 | 110495343000 | 209000 | 209500 | 209500 | 209000 | 767 |
| 363 | 20241204 | 124400 | 110335008500 | 209000 | 209000 | 209500 | 209000 | 878 |
| 364 | 20241204 | 124300 | 110151412000 | 209000 | 209500 | 209500 | 209000 | 1028 |
| 365 | 20241204 | 124200 | 109936352500 | 209000 | 209500 | 209500 | 209000 | 850 |
| 366 | 20241204 | 124100 | 109758648000 | 209000 | 209500 | 209500 | 209000 | 1197 |
| 367 | 20241204 | 124000 | 109508449000 | 209500 | 209500 | 209500 | 209000 | 825 |
| 368 | 20241204 | 123900 | 109335885500 | 209500 | 209500 | 209500 | 209000 | 856 |
| 369 | 20241204 | 123800 | 109156948500 | 209000 | 209500 | 209500 | 209000 | 896 |
| 370 | 20241204 | 123700 | 108969663000 | 209000 | 209500 | 209500 | 209000 | 1349 |
| 371 | 20241204 | 123600 | 108687687500 | 209000 | 209500 | 209500 | 209000 | 1364 |
| 372 | 20241204 | 123500 | 108402593000 | 209000 | 209000 | 209500 | 209000 | 595 |
| 373 | 20241204 | 123400 | 108278173000 | 209000 | 209500 | 209500 | 209000 | 585 |
| 374 | 20241204 | 123300 | 108155886000 | 209000 | 209500 | 209500 | 209000 | 580 |
| 375 | 20241204 | 123200 | 108034647000 | 209000 | 209500 | 210000 | 209000 | 1631 |
| 376 | 20241204 | 123100 | 107693079500 | 209500 | 209500 | 210000 | 209500 | 1128 |
| 377 | 20241204 | 123000 | 107456743000 | 209500 | 210000 | 210000 | 209500 | 803 |
| 378 | 20241204 | 122900 | 107288495000 | 210000 | 209500 | 210000 | 209500 | 580 |
| 379 | 20241204 | 122800 | 107166956500 | 209500 | 210000 | 210000 | 209500 | 429 |
| 380 | 20241204 | 122700 | 107077056000 | 209500 | 209500 | 210000 | 209500 | 692 |
| 381 | 20241204 | 122600 | 106932062500 | 209500 | 210000 | 210000 | 209500 | 501 |
| 382 | 20241204 | 122500 | 106827080000 | 210000 | 209500 | 210000 | 209500 | 1039 |
| 383 | 20241204 | 122400 | 106609398000 | 210000 | 209500 | 210000 | 209500 | 445 |
| 384 | 20241204 | 122300 | 106516146500 | 210000 | 209500 | 210000 | 209500 | 349 |
| 385 | 20241204 | 122200 | 106443010500 | 209500 | 209500 | 210000 | 209500 | 457 |
| 386 | 20241204 | 122100 | 106347249500 | 209500 | 209500 | 210000 | 209500 | 374 |
| 387 | 20241204 | 122000 | 106268867000 | 209500 | 210000 | 210000 | 209500 | 512 |
| 388 | 20241204 | 121900 | 106161520500 | 210000 | 209500 | 210000 | 209500 | 670 |
| 389 | 20241204 | 121800 | 106021123500 | 210000 | 209500 | 210000 | 209500 | 954 |
| 390 | 20241204 | 121700 | 105821234000 | 210000 | 209500 | 210000 | 209500 | 749 |
| 391 | 20241204 | 121600 | 105664275500 | 209500 | 209500 | 210000 | 209500 | 518 |
| 392 | 20241204 | 121500 | 105555710000 | 209500 | 209500 | 210000 | 209500 | 539 |
| 393 | 20241204 | 121400 | 105442747500 | 210000 | 209500 | 210000 | 209500 | 335 |
| 394 | 20241204 | 121300 | 105372546500 | 209500 | 210000 | 210000 | 209500 | 363 |
| 395 | 20241204 | 121200 | 105296465500 | 209500 | 209500 | 210000 | 209500 | 486 |
| 396 | 20241204 | 121100 | 105194552500 | 210000 | 210000 | 210000 | 209500 | 506 |
| 397 | 20241204 | 121000 | 105088364000 | 210000 | 210000 | 210000 | 209500 | 557 |
| 398 | 20241204 | 120900 | 104971490500 | 209500 | 209500 | 210000 | 209500 | 100 |
| 399 | 20241204 | 120800 | 104950510000 | 210000 | 210000 | 210000 | 209500 | 430 |
| 400 | 20241204 | 120700 | 104860263500 | 210000 | 210000 | 210000 | 209500 | 227 |
| 401 | 20241204 | 120600 | 104812680500 | 209500 | 209500 | 210000 | 209500 | 798 |
| 402 | 20241204 | 120500 | 104645295000 | 209500 | 210500 | 210500 | 209500 | 1872 |
| 403 | 20241204 | 120400 | 104252165000 | 210000 | 210500 | 210500 | 210000 | 561 |
| 404 | 20241204 | 120300 | 104134350000 | 210000 | 210500 | 210500 | 210000 | 634 |
| 405 | 20241204 | 120200 | 104001197000 | 210000 | 210500 | 210500 | 210000 | 483 |
| 406 | 20241204 | 120100 | 103899691000 | 210000 | 210500 | 210500 | 210000 | 4519 |
| 407 | 20241204 | 120000 | 102950663500 | 210500 | 210500 | 210500 | 210000 | 130 |
| 408 | 20241204 | 115900 | 102923349500 | 210000 | 210500 | 210500 | 210000 | 194 |
| 409 | 20241204 | 115800 | 102882568000 | 210000 | 210500 | 210500 | 210000 | 479 |
| 410 | 20241204 | 115700 | 102781940000 | 210000 | 210000 | 210500 | 210000 | 395 |
| 411 | 20241204 | 115600 | 102698974500 | 210000 | 210500 | 210500 | 210000 | 972 |
| 412 | 20241204 | 115500 | 102494833000 | 210000 | 210000 | 210500 | 210000 | 760 |
| 413 | 20241204 | 115400 | 102335219500 | 210000 | 210500 | 210500 | 210000 | 290 |
| 414 | 20241204 | 115300 | 102274267000 | 210000 | 210500 | 210500 | 210000 | 266 |
| 415 | 20241204 | 115200 | 102218390500 | 210500 | 210500 | 210500 | 210000 | 809 |
| 416 | 20241204 | 115100 | 102048308000 | 210500 | 210500 | 210500 | 210000 | 355 |
| 417 | 20241204 | 115000 | 101973682500 | 210000 | 210000 | 210500 | 210000 | 266 |
| 418 | 20241204 | 114900 | 101917799000 | 210500 | 210500 | 210500 | 210000 | 1239 |
| 419 | 20241204 | 114800 | 101657593500 | 210500 | 210000 | 210500 | 210000 | 3515 |
| 420 | 20241204 | 114700 | 100919420000 | 210000 | 210000 | 210000 | 209500 | 304 |
| 421 | 20241204 | 114600 | 100855709500 | 209500 | 209500 | 210000 | 209500 | 213 |
| 422 | 20241204 | 114500 | 100811053500 | 209500 | 209500 | 210000 | 209500 | 298 |
| 423 | 20241204 | 114400 | 100748590500 | 210000 | 209500 | 210000 | 209500 | 243 |
| 424 | 20241204 | 114300 | 100697602000 | 210000 | 209500 | 210000 | 209500 | 203 |
| 425 | 20241204 | 114200 | 100655029000 | 209500 | 210000 | 210000 | 209500 | 371 |
| 426 | 20241204 | 114100 | 100577269000 | 210000 | 209500 | 210000 | 209500 | 182 |
| 427 | 20241204 | 114000 | 100539092000 | 209500 | 210000 | 210500 | 209500 | 7074 |
| 428 | 20241204 | 113900 | 99053834500 | 210000 | 209500 | 210000 | 209500 | 1517 |
| 429 | 20241204 | 113800 | 98736012500 | 209500 | 209500 | 210000 | 209500 | 639 |
| 430 | 20241204 | 113700 | 98602120500 | 209500 | 209500 | 210000 | 209500 | 352 |
| 431 | 20241204 | 113600 | 98528347000 | 210000 | 210000 | 210000 | 209500 | 1460 |
| 432 | 20241204 | 113500 | 98222456000 | 209500 | 209500 | 210000 | 209500 | 612 |
| 433 | 20241204 | 113400 | 98094105500 | 209500 | 209500 | 210000 | 209500 | 361 |
| 434 | 20241204 | 113300 | 98018460000 | 209500 | 210000 | 210000 | 209000 | 610 |
| 435 | 20241204 | 113200 | 97890662500 | 209500 | 209500 | 210000 | 209500 | 330 |
| 436 | 20241204 | 113100 | 97821514500 | 210000 | 210000 | 210000 | 209500 | 521 |
| 437 | 20241204 | 113000 | 97712344500 | 209500 | 210000 | 210000 | 209500 | 462 |
| 438 | 20241204 | 112900 | 97615539500 | 210000 | 210000 | 210000 | 209500 | 741 |
| 439 | 20241204 | 112800 | 97460277500 | 210000 | 209500 | 210000 | 209000 | 680 |
| 440 | 20241204 | 112700 | 97317796500 | 209500 | 209500 | 210000 | 209500 | 760 |
| 441 | 20241204 | 112600 | 97158517500 | 209500 | 210000 | 210000 | 209500 | 343 |
| 442 | 20241204 | 112500 | 97086646500 | 210000 | 209500 | 210000 | 209500 | 496 |
| 443 | 20241204 | 112400 | 96982724500 | 210000 | 209500 | 210000 | 209500 | 358 |
| 444 | 20241204 | 112300 | 96907704500 | 210000 | 210000 | 210000 | 209500 | 663 |
| 445 | 20241204 | 112200 | 96768778000 | 209500 | 210000 | 210000 | 209500 | 751 |
| 446 | 20241204 | 112100 | 96611427500 | 210000 | 210000 | 210000 | 209500 | 840 |
| 447 | 20241204 | 112000 | 96435433000 | 210000 | 209500 | 210000 | 209500 | 486 |
| 448 | 20241204 | 111900 | 96333595500 | 210000 | 209500 | 210000 | 209000 | 1784 |
| 449 | 20241204 | 111800 | 95959864000 | 209500 | 209500 | 209500 | 209000 | 671 |
| 450 | 20241204 | 111700 | 95819393500 | 209500 | 209500 | 209500 | 209000 | 1421 |
| 451 | 20241204 | 111600 | 95522362500 | 209000 | 209000 | 209500 | 209000 | 283 |
| 452 | 20241204 | 111500 | 95463175500 | 209500 | 209500 | 210000 | 209000 | 946 |
| 453 | 20241204 | 111400 | 95264973000 | 210000 | 210000 | 210000 | 209000 | 1382 |
| 454 | 20241204 | 111300 | 94975432500 | 209500 | 210000 | 210000 | 209500 | 1055 |
| 455 | 20241204 | 111200 | 94754386500 | 210000 | 210000 | 210000 | 209500 | 412 |
| 456 | 20241204 | 111100 | 94668024500 | 209500 | 210000 | 210000 | 209500 | 428 |
| 457 | 20241204 | 111000 | 94578320500 | 210000 | 210000 | 210000 | 209500 | 1634 |
| 458 | 20241204 | 110900 | 94235929000 | 210000 | 210000 | 210000 | 209500 | 460 |
| 459 | 20241204 | 110800 | 94139528000 | 210000 | 210000 | 210000 | 209500 | 673 |
| 460 | 20241204 | 110700 | 93998499500 | 210000 | 209500 | 210000 | 209500 | 1911 |
| 461 | 20241204 | 110600 | 93598083000 | 209500 | 209000 | 209500 | 209000 | 3903 |
| 462 | 20241204 | 110500 | 92780568500 | 209500 | 209500 | 209500 | 209000 | 623 |
| 463 | 20241204 | 110400 | 92650247000 | 209500 | 209500 | 209500 | 209000 | 899 |
| 464 | 20241204 | 110300 | 92461949000 | 209500 | 209500 | 210000 | 209500 | 7538 |
| 465 | 20241204 | 110200 | 90882633500 | 209500 | 209500 | 210000 | 209500 | 733 |
| 466 | 20241204 | 110100 | 90729026000 | 209500 | 209500 | 210000 | 209500 | 369 |
| 467 | 20241204 | 110000 | 90651686500 | 209500 | 210000 | 210000 | 209500 | 519 |
| 468 | 20241204 | 105900 | 90542924500 | 209500 | 209500 | 210000 | 209500 | 373 |
| 469 | 20241204 | 105800 | 90464757000 | 210000 | 210000 | 210000 | 209500 | 191 |
| 470 | 20241204 | 105700 | 90424731000 | 210000 | 209500 | 210000 | 209500 | 912 |
| 471 | 20241204 | 105600 | 90233379000 | 209500 | 210000 | 210000 | 209500 | 322 |
| 472 | 20241204 | 105500 | 90165898000 | 209500 | 209500 | 210000 | 209500 | 304 |
| 473 | 20241204 | 105400 | 90102194000 | 209500 | 209500 | 210000 | 209500 | 578 |
| 474 | 20241204 | 105300 | 89981077500 | 210000 | 209500 | 210000 | 209500 | 1423 |
| 475 | 20241204 | 105200 | 89682408500 | 210000 | 209500 | 210000 | 209000 | 3345 |
| 476 | 20241204 | 105100 | 88981698000 | 209500 | 209500 | 210000 | 209500 | 1286 |
| 477 | 20241204 | 105000 | 88712256500 | 209500 | 209000 | 210000 | 209000 | 2045 |
| 478 | 20241204 | 104900 | 88284000500 | 209000 | 209000 | 209500 | 209000 | 642 |
| 479 | 20241204 | 104800 | 88149747500 | 209000 | 209000 | 209500 | 209000 | 1190 |
| 480 | 20241204 | 104700 | 87900830000 | 209500 | 210000 | 210000 | 209000 | 665 |
| 481 | 20241204 | 104600 | 87761614000 | 209500 | 210000 | 210000 | 209500 | 953 |
| 482 | 20241204 | 104500 | 87561945500 | 210000 | 209500 | 210000 | 209500 | 2367 |
| 483 | 20241204 | 104400 | 87065461500 | 210000 | 209500 | 210000 | 209500 | 1145 |
| 484 | 20241204 | 104300 | 86825325000 | 209500 | 209500 | 210000 | 209500 | 518 |
| 485 | 20241204 | 104200 | 86716783500 | 209500 | 210000 | 210000 | 209500 | 100 |
| 486 | 20241204 | 104100 | 86695820000 | 209500 | 209500 | 210000 | 209000 | 7517 |
| 487 | 20241204 | 104000 | 85121173500 | 209500 | 209500 | 209500 | 209000 | 540 |
| 488 | 20241204 | 103900 | 85008246000 | 209000 | 209000 | 209500 | 209000 | 885 |
| 489 | 20241204 | 103800 | 84823068000 | 209500 | 209500 | 209500 | 209000 | 2786 |
| 490 | 20241204 | 103700 | 84240761000 | 209000 | 209000 | 209500 | 209000 | 1638 |
| 491 | 20241204 | 103600 | 83898378000 | 209000 | 209500 | 209500 | 209000 | 561 |
| 492 | 20241204 | 103500 | 83781091000 | 209500 | 209000 | 209500 | 209000 | 686 |
| 493 | 20241204 | 103400 | 83637593000 | 209500 | 209000 | 209500 | 209000 | 673 |
| 494 | 20241204 | 103300 | 83496905500 | 209000 | 209500 | 209500 | 209000 | 3727 |
| 495 | 20241204 | 103200 | 82717757000 | 209500 | 209500 | 209500 | 209000 | 684 |
| 496 | 20241204 | 103100 | 82574716000 | 209500 | 209000 | 209500 | 209000 | 571 |
| 497 | 20241204 | 103000 | 82455266000 | 209500 | 209000 | 209500 | 209000 | 604 |
| 498 | 20241204 | 102900 | 82329001500 | 209000 | 209000 | 209500 | 209000 | 876 |
| 499 | 20241204 | 102800 | 82145863000 | 209500 | 209500 | 209500 | 209000 | 656 |
| 500 | 20241204 | 102700 | 82008731000 | 209500 | 209500 | 210000 | 209000 | 4529 |
| 501 | 20241204 | 102600 | 81060078000 | 209500 | 209500 | 210000 | 209500 | 934 |
| 502 | 20241204 | 102500 | 80864385000 | 209500 | 209500 | 210000 | 209500 | 355 |
| 503 | 20241204 | 102400 | 80789948000 | 210000 | 209500 | 210000 | 209500 | 289 |
| 504 | 20241204 | 102300 | 80729393000 | 209500 | 209500 | 210000 | 209500 | 436 |
| 505 | 20241204 | 102200 | 80638038500 | 210000 | 209500 | 210000 | 209500 | 371 |
| 506 | 20241204 | 102100 | 80560250500 | 210000 | 209500 | 210000 | 209500 | 584 |
| 507 | 20241204 | 102000 | 80437829500 | 209500 | 209000 | 210000 | 209000 | 6734 |
| 508 | 20241204 | 101900 | 79026780000 | 209000 | 209000 | 209500 | 209000 | 2555 |
| 509 | 20241204 | 101800 | 78492386000 | 209000 | 209000 | 209500 | 209000 | 882 |
| 510 | 20241204 | 101700 | 78307885000 | 209000 | 209000 | 209500 | 209000 | 749 |
| 511 | 20241204 | 101600 | 78151312500 | 209000 | 209000 | 209500 | 209000 | 1003 |
| 512 | 20241204 | 101500 | 77941533000 | 209000 | 209000 | 209500 | 209000 | 1410 |
| 513 | 20241204 | 101400 | 77646779500 | 209500 | 209500 | 209500 | 209000 | 2720 |
| 514 | 20241204 | 101300 | 77078184000 | 209500 | 209500 | 209500 | 209000 | 1155 |
| 515 | 20241204 | 101200 | 76836624500 | 209500 | 210000 | 210000 | 209000 | 4809 |
| 516 | 20241204 | 101100 | 75829293000 | 210000 | 209500 | 210000 | 209500 | 935 |
| 517 | 20241204 | 101000 | 75633367000 | 209500 | 210000 | 210000 | 209500 | 915 |
| 518 | 20241204 | 100900 | 75441333000 | 210000 | 210000 | 210000 | 209500 | 3610 |
| 519 | 20241204 | 100800 | 74684883000 | 209500 | 210000 | 210000 | 209500 | 391 |
| 520 | 20241204 | 100700 | 74602938000 | 210000 | 210000 | 210000 | 209500 | 388 |
| 521 | 20241204 | 100600 | 74521496000 | 210000 | 210500 | 210500 | 209500 | 3561 |
| 522 | 20241204 | 100500 | 73773722500 | 210000 | 210000 | 210500 | 210000 | 177 |
| 523 | 20241204 | 100400 | 73736522000 | 210000 | 210500 | 210500 | 210000 | 719 |
| 524 | 20241204 | 100300 | 73585467000 | 210500 | 210000 | 210500 | 210000 | 539 |
| 525 | 20241204 | 100200 | 73472173500 | 210000 | 210000 | 210500 | 209500 | 1248 |
| 526 | 20241204 | 100100 | 73210092500 | 210000 | 209500 | 210000 | 209500 | 1477 |
| 527 | 20241204 | 100000 | 72900073000 | 209500 | 210000 | 210000 | 209500 | 1087 |
| 528 | 20241204 | 095900 | 72672304500 | 210000 | 210000 | 210000 | 209500 | 1995 |
| 529 | 20241204 | 095800 | 72254253500 | 209500 | 209500 | 210000 | 209500 | 758 |
| 530 | 20241204 | 095700 | 72095188500 | 209500 | 210000 | 210000 | 209500 | 748 |
| 531 | 20241204 | 095600 | 71938202000 | 210000 | 210000 | 210500 | 209500 | 3225 |
| 532 | 20241204 | 095500 | 71261008500 | 210000 | 210000 | 210500 | 210000 | 435 |
| 533 | 20241204 | 095400 | 71169622500 | 210000 | 211000 | 211000 | 210000 | 2018 |
| 534 | 20241204 | 095300 | 70745095000 | 211000 | 210500 | 211000 | 210000 | 4297 |
| 535 | 20241204 | 095200 | 69840448500 | 210000 | 210000 | 210500 | 210000 | 824 |
| 536 | 20241204 | 095100 | 69667214500 | 210500 | 210500 | 210500 | 210000 | 1213 |
| 537 | 20241204 | 095000 | 69412405500 | 210000 | 210000 | 210500 | 209500 | 2132 |
| 538 | 20241204 | 094900 | 68964527000 | 209500 | 210000 | 210500 | 209500 | 2074 |
| 539 | 20241204 | 094800 | 68529105000 | 210000 | 210000 | 210500 | 209500 | 2752 |
| 540 | 20241204 | 094700 | 67951174500 | 210000 | 210000 | 210500 | 210000 | 2029 |
| 541 | 20241204 | 094600 | 67525014000 | 210500 | 209500 | 210500 | 209500 | 4272 |
| 542 | 20241204 | 094500 | 66628075000 | 209500 | 209000 | 210000 | 209000 | 2581 |
| 543 | 20241204 | 094400 | 66087633000 | 209500 | 209500 | 210000 | 209000 | 2107 |
| 544 | 20241204 | 094300 | 65646314000 | 209500 | 209500 | 210000 | 209000 | 1904 |
| 545 | 20241204 | 094200 | 65247374000 | 209500 | 209500 | 210000 | 209000 | 4500 |
| 546 | 20241204 | 094100 | 64305433000 | 209500 | 210000 | 210000 | 209000 | 5817 |
| 547 | 20241204 | 094000 | 63087378000 | 209500 | 209500 | 210000 | 209500 | 4085 |
| 548 | 20241204 | 093900 | 62231432000 | 210000 | 210500 | 211000 | 209500 | 8105 |
| 549 | 20241204 | 093800 | 60529271500 | 210500 | 211000 | 211000 | 210000 | 6676 |
| 550 | 20241204 | 093700 | 59123873500 | 211000 | 211000 | 211500 | 211000 | 3268 |
| 551 | 20241204 | 093600 | 58434221000 | 211000 | 211500 | 212000 | 211000 | 391 |
| 552 | 20241204 | 093500 | 58351537000 | 211500 | 211500 | 212000 | 211500 | 961 |
| 553 | 20241204 | 093400 | 58148035500 | 211500 | 212000 | 212500 | 211000 | 9095 |
| 554 | 20241204 | 093300 | 56223440500 | 212000 | 211500 | 212000 | 211000 | 3512 |
| 555 | 20241204 | 093200 | 55479511000 | 211500 | 211500 | 212000 | 211000 | 2912 |
| 556 | 20241204 | 093100 | 54863587500 | 211500 | 212000 | 212000 | 211500 | 1659 |
| 557 | 20241204 | 093000 | 54512610000 | 212000 | 211500 | 212000 | 211500 | 462 |
| 558 | 20241204 | 092900 | 54414810500 | 211500 | 211500 | 212000 | 211500 | 1301 |
| 559 | 20241204 | 092800 | 54139569500 | 212000 | 211500 | 212500 | 211500 | 5800 |
| 560 | 20241204 | 092700 | 52909857000 | 211500 | 212500 | 212500 | 211500 | 1507 |
| 561 | 20241204 | 092600 | 52590758000 | 212000 | 213000 | 213000 | 212000 | 2295 |
| 562 | 20241204 | 092500 | 52103656500 | 212500 | 212000 | 213000 | 212000 | 6862 |
| 563 | 20241204 | 092400 | 50644625000 | 212000 | 212500 | 212500 | 212000 | 1264 |
| 564 | 20241204 | 092300 | 50376547000 | 212000 | 212500 | 212500 | 212000 | 2579 |
| 565 | 20241204 | 092200 | 49829747500 | 212500 | 212000 | 212500 | 212000 | 1927 |
| 566 | 20241204 | 092100 | 49421074500 | 212000 | 212500 | 213000 | 212000 | 2062 |
| 567 | 20241204 | 092000 | 48982900000 | 212500 | 211500 | 213000 | 211000 | 8218 |
| 568 | 20241204 | 091900 | 47240547500 | 211500 | 210000 | 211500 | 210000 | 5090 |
| 569 | 20241204 | 091800 | 46167954500 | 210000 | 210500 | 210500 | 210000 | 5070 |
| 570 | 20241204 | 091700 | 45102747000 | 210500 | 210500 | 211000 | 210000 | 6737 |
| 571 | 20241204 | 091600 | 43684508500 | 211000 | 211000 | 211500 | 210000 | 12336 |
| 572 | 20241204 | 091500 | 41085669500 | 211500 | 212000 | 212000 | 211000 | 6396 |
| 573 | 20241204 | 091400 | 39732871000 | 212000 | 212000 | 212500 | 211500 | 8489 |
| 574 | 20241204 | 091300 | 37933111000 | 212000 | 212500 | 212500 | 212000 | 8332 |
| 575 | 20241204 | 091200 | 36165908000 | 212500 | 212500 | 212500 | 212000 | 2645 |
| 576 | 20241204 | 091100 | 35604051500 | 212500 | 212500 | 212500 | 212000 | 3230 |
| 577 | 20241204 | 091000 | 34917865000 | 212000 | 212000 | 212500 | 211500 | 9410 |
| 578 | 20241204 | 090900 | 32921924500 | 212000 | 212000 | 212000 | 211500 | 3047 |
| 579 | 20241204 | 090800 | 32276438000 | 212000 | 212000 | 212000 | 211500 | 4377 |
| 580 | 20241204 | 090700 | 31349006000 | 212000 | 212000 | 212500 | 211500 | 3528 |
| 581 | 20241204 | 090600 | 30601464000 | 212500 | 212000 | 212500 | 211500 | 5476 |
| 582 | 20241204 | 090500 | 29440788500 | 211500 | 211500 | 212000 | 211000 | 8287 |
| 583 | 20241204 | 090400 | 27687961000 | 211500 | 211000 | 211500 | 211000 | 6467 |
| 584 | 20241204 | 090300 | 26321679000 | 211500 | 211000 | 212000 | 210500 | 11969 |
| 585 | 20241204 | 090200 | 23794783500 | 211000 | 210000 | 211000 | 209500 | 13341 |
| 586 | 20241204 | 090100 | 20987679000 | 210000 | 211000 | 211500 | 209000 | 18923 |
| 587 | 20241204 | 090000 | 17011936500 | 211000 | 208500 | 211000 | 208000 | 81444 |