36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 3 | 20231204 | 191500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 4 | 20231204 | 191400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 5 | 20231204 | 191300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 6 | 20231204 | 191200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 7 | 20231204 | 191100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 8 | 20231204 | 191000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 9 | 20231204 | 190900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 10 | 20231204 | 190800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 11 | 20231204 | 190700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 12 | 20231204 | 190600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 13 | 20231204 | 190500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 14 | 20231204 | 190400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 15 | 20231204 | 190300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 16 | 20231204 | 190200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 17 | 20231204 | 190100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 18 | 20231204 | 190000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 19 | 20231204 | 185900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 20 | 20231204 | 185800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 21 | 20231204 | 185700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 22 | 20231204 | 185600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 23 | 20231204 | 185500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 24 | 20231204 | 185400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 25 | 20231204 | 185300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 26 | 20231204 | 185200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 27 | 20231204 | 185100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 28 | 20231204 | 185000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 29 | 20231204 | 184900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 30 | 20231204 | 184800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 31 | 20231204 | 184700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 32 | 20231204 | 184600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 33 | 20231204 | 184500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 34 | 20231204 | 184400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 35 | 20231204 | 184300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 36 | 20231204 | 184200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 37 | 20231204 | 184100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 38 | 20231204 | 184000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 39 | 20231204 | 183900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 40 | 20231204 | 183800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 41 | 20231204 | 183700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 42 | 20231204 | 183600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 43 | 20231204 | 183500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 44 | 20231204 | 183400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 45 | 20231204 | 183300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 46 | 20231204 | 183200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 47 | 20231204 | 183100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 48 | 20231204 | 183000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 49 | 20231204 | 182900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 50 | 20231204 | 182800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 51 | 20231204 | 182700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 52 | 20231204 | 182600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 53 | 20231204 | 182500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 54 | 20231204 | 182400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 55 | 20231204 | 182300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 56 | 20231204 | 182200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 57 | 20231204 | 182100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 58 | 20231204 | 182000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 59 | 20231204 | 181900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 60 | 20231204 | 181800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 61 | 20231204 | 181700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 62 | 20231204 | 181600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 63 | 20231204 | 181500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 64 | 20231204 | 181400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 65 | 20231204 | 181300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 66 | 20231204 | 181200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 67 | 20231204 | 181100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 68 | 20231204 | 181000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 69 | 20231204 | 180900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 70 | 20231204 | 180800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 71 | 20231204 | 180700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 72 | 20231204 | 180600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 73 | 20231204 | 180500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 74 | 20231204 | 180400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 75 | 20231204 | 180300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 76 | 20231204 | 180200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 77 | 20231204 | 180100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 78 | 20231204 | 180000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 79 | 20231204 | 175900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 80 | 20231204 | 175800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 81 | 20231204 | 175700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 82 | 20231204 | 175600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 83 | 20231204 | 175500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 84 | 20231204 | 175400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 85 | 20231204 | 175300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 86 | 20231204 | 175200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 87 | 20231204 | 175100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 88 | 20231204 | 175000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 89 | 20231204 | 174900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 90 | 20231204 | 174800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 91 | 20231204 | 174700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 92 | 20231204 | 174600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 93 | 20231204 | 174500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 94 | 20231204 | 174400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 95 | 20231204 | 174300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 96 | 20231204 | 174200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 97 | 20231204 | 174100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 98 | 20231204 | 174000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 99 | 20231204 | 173900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 100 | 20231204 | 173800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 101 | 20231204 | 173700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 102 | 20231204 | 173600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 103 | 20231204 | 173500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 104 | 20231204 | 173400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 105 | 20231204 | 173300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 106 | 20231204 | 173200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 107 | 20231204 | 173100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 108 | 20231204 | 173000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 109 | 20231204 | 172900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 110 | 20231204 | 172800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 111 | 20231204 | 172700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 112 | 20231204 | 172600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 113 | 20231204 | 172500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 114 | 20231204 | 172400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 115 | 20231204 | 172300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 116 | 20231204 | 172200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 117 | 20231204 | 172100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 118 | 20231204 | 172000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 119 | 20231204 | 171900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 120 | 20231204 | 171800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 121 | 20231204 | 171700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 122 | 20231204 | 171600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 123 | 20231204 | 171500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 124 | 20231204 | 171400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 125 | 20231204 | 171300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 126 | 20231204 | 171200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 127 | 20231204 | 171100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 128 | 20231204 | 171000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 129 | 20231204 | 170900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 130 | 20231204 | 170800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 131 | 20231204 | 170700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 132 | 20231204 | 170600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 133 | 20231204 | 170500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 134 | 20231204 | 170400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 135 | 20231204 | 170300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 136 | 20231204 | 170200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 137 | 20231204 | 170100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 138 | 20231204 | 170000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 139 | 20231204 | 165900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 140 | 20231204 | 165800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 141 | 20231204 | 165700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 142 | 20231204 | 165600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 143 | 20231204 | 165500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 144 | 20231204 | 165400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 145 | 20231204 | 165300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 146 | 20231204 | 165200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 147 | 20231204 | 165100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 148 | 20231204 | 165000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 149 | 20231204 | 164900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 150 | 20231204 | 164800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 151 | 20231204 | 164700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 152 | 20231204 | 164600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 153 | 20231204 | 164500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 154 | 20231204 | 164400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 155 | 20231204 | 164300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 156 | 20231204 | 164200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 157 | 20231204 | 164100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 158 | 20231204 | 164000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 159 | 20231204 | 163900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 160 | 20231204 | 163800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 161 | 20231204 | 163700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 162 | 20231204 | 163600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 163 | 20231204 | 163500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 164 | 20231204 | 163400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 165 | 20231204 | 163300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 166 | 20231204 | 163200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 167 | 20231204 | 163100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 168 | 20231204 | 163000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 169 | 20231204 | 162900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 170 | 20231204 | 162800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 171 | 20231204 | 162700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 172 | 20231204 | 162600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 173 | 20231204 | 162500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 174 | 20231204 | 162400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 175 | 20231204 | 162300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 176 | 20231204 | 162200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 177 | 20231204 | 162100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 178 | 20231204 | 162000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 179 | 20231204 | 161900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 180 | 20231204 | 161800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 181 | 20231204 | 161700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 182 | 20231204 | 161600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 183 | 20231204 | 161500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 184 | 20231204 | 161400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 185 | 20231204 | 161300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 186 | 20231204 | 161200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 187 | 20231204 | 161100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 188 | 20231204 | 161000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 189 | 20231204 | 160900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 190 | 20231204 | 160800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 191 | 20231204 | 160700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 192 | 20231204 | 160600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 193 | 20231204 | 160500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 194 | 20231204 | 160400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 195 | 20231204 | 160300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 196 | 20231204 | 160200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 197 | 20231204 | 160100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 198 | 20231204 | 160000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 199 | 20231204 | 155900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 200 | 20231204 | 155800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 201 | 20231204 | 155700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 202 | 20231204 | 155600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 203 | 20231204 | 155500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 204 | 20231204 | 155400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 205 | 20231204 | 155300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 206 | 20231204 | 155200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 207 | 20231204 | 155100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 208 | 20231204 | 155000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 209 | 20231204 | 154900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 210 | 20231204 | 154800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 211 | 20231204 | 154700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 212 | 20231204 | 154600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 213 | 20231204 | 154500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 214 | 20231204 | 154400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 215 | 20231204 | 154300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 216 | 20231204 | 154200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 217 | 20231204 | 154100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 218 | 20231204 | 154000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 219 | 20231204 | 153900 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 220 | 20231204 | 153800 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 221 | 20231204 | 153700 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 222 | 20231204 | 153600 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 223 | 20231204 | 153500 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 224 | 20231204 | 153400 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 225 | 20231204 | 153300 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 226 | 20231204 | 153200 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 227 | 20231204 | 153100 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 0 |
| 228 | 20231204 | 153000 | 147502265500 | 210500 | 210500 | 210500 | 210500 | 33862 |
| 229 | 20231204 | 152900 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 230 | 20231204 | 152800 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 231 | 20231204 | 152700 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 232 | 20231204 | 152600 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 233 | 20231204 | 152500 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 234 | 20231204 | 152400 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 235 | 20231204 | 152300 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 236 | 20231204 | 152200 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 237 | 20231204 | 152100 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 238 | 20231204 | 152000 | 140374314500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 239 | 20231204 | 151900 | 140374314500 | 211000 | 210000 | 211000 | 210000 | 8905 |
| 240 | 20231204 | 151800 | 138497503500 | 210000 | 210500 | 210500 | 210000 | 925 |
| 241 | 20231204 | 151700 | 138303119000 | 210500 | 210000 | 210500 | 210000 | 590 |
| 242 | 20231204 | 151600 | 138179121500 | 210000 | 210000 | 210500 | 210000 | 592 |
| 243 | 20231204 | 151500 | 138054587500 | 210000 | 210000 | 210500 | 210000 | 1206 |
| 244 | 20231204 | 151400 | 137800802000 | 210500 | 210500 | 210500 | 210000 | 757 |
| 245 | 20231204 | 151300 | 137641586500 | 210500 | 210500 | 211000 | 210000 | 7481 |
| 246 | 20231204 | 151200 | 136067167500 | 210500 | 210500 | 211000 | 210500 | 601 |
| 247 | 20231204 | 151100 | 135940513000 | 210500 | 210500 | 211000 | 210500 | 471 |
| 248 | 20231204 | 151000 | 135841338500 | 210500 | 210500 | 211000 | 210500 | 676 |
| 249 | 20231204 | 150900 | 135698853000 | 211000 | 211000 | 211000 | 210500 | 824 |
| 250 | 20231204 | 150800 | 135525209500 | 211000 | 210500 | 211000 | 210500 | 415 |
| 251 | 20231204 | 150700 | 135437709000 | 211000 | 210500 | 211000 | 210500 | 1666 |
| 252 | 20231204 | 150600 | 135086975500 | 210500 | 210500 | 211000 | 210500 | 594 |
| 253 | 20231204 | 150500 | 134961907500 | 210500 | 211000 | 211000 | 210500 | 782 |
| 254 | 20231204 | 150400 | 134797185500 | 211000 | 210500 | 211000 | 210500 | 309 |
| 255 | 20231204 | 150300 | 134732106000 | 210500 | 210500 | 211000 | 210500 | 548 |
| 256 | 20231204 | 150200 | 134616726500 | 210500 | 210500 | 211000 | 210500 | 1573 |
| 257 | 20231204 | 150100 | 134285310500 | 210500 | 211000 | 211000 | 210500 | 440 |
| 258 | 20231204 | 150000 | 134192535500 | 211000 | 210500 | 211000 | 210500 | 387 |
| 259 | 20231204 | 145900 | 134110953500 | 210500 | 211000 | 211000 | 210500 | 864 |
| 260 | 20231204 | 145800 | 133928907000 | 210500 | 210500 | 211000 | 210500 | 476 |
| 261 | 20231204 | 145700 | 133828587000 | 211000 | 211000 | 211000 | 210500 | 745 |
| 262 | 20231204 | 145600 | 133671472000 | 211000 | 210500 | 211000 | 210500 | 720 |
| 263 | 20231204 | 145500 | 133519678000 | 211000 | 211000 | 211000 | 210500 | 781 |
| 264 | 20231204 | 145400 | 133355104000 | 210500 | 211000 | 211000 | 210500 | 290 |
| 265 | 20231204 | 145300 | 133293993500 | 211000 | 211000 | 211000 | 210500 | 789 |
| 266 | 20231204 | 145200 | 133127562500 | 211000 | 211000 | 211000 | 210500 | 606 |
| 267 | 20231204 | 145100 | 132999775500 | 211000 | 211000 | 211000 | 210500 | 476 |
| 268 | 20231204 | 145000 | 132899400000 | 211000 | 211000 | 211000 | 210500 | 293 |
| 269 | 20231204 | 144900 | 132837633500 | 210500 | 211000 | 211000 | 210500 | 507 |
| 270 | 20231204 | 144800 | 132730762000 | 210500 | 211000 | 211000 | 210500 | 311 |
| 271 | 20231204 | 144700 | 132665255500 | 210500 | 211000 | 211000 | 210500 | 176 |
| 272 | 20231204 | 144600 | 132628170500 | 211000 | 210500 | 211000 | 210500 | 368 |
| 273 | 20231204 | 144500 | 132550598000 | 211000 | 211000 | 211000 | 210500 | 241 |
| 274 | 20231204 | 144400 | 132499773500 | 210500 | 211000 | 211000 | 210500 | 197 |
| 275 | 20231204 | 144300 | 132458261000 | 210500 | 211000 | 211000 | 210500 | 247 |
| 276 | 20231204 | 144200 | 132406163000 | 211000 | 211000 | 211000 | 210500 | 348 |
| 277 | 20231204 | 144100 | 132332805000 | 211000 | 211000 | 211000 | 210500 | 589 |
| 278 | 20231204 | 144000 | 132208731500 | 210500 | 211000 | 211000 | 210500 | 243 |
| 279 | 20231204 | 143900 | 132157533000 | 211000 | 211000 | 211000 | 210500 | 297 |
| 280 | 20231204 | 143800 | 132094937000 | 211000 | 211000 | 211000 | 210500 | 1610 |
| 281 | 20231204 | 143700 | 131755899500 | 211000 | 211000 | 211000 | 210500 | 258 |
| 282 | 20231204 | 143600 | 131701520000 | 210500 | 211000 | 211000 | 210500 | 3067 |
| 283 | 20231204 | 143500 | 131055839000 | 211000 | 211000 | 211000 | 210500 | 1440 |
| 284 | 20231204 | 143400 | 130752620500 | 210500 | 211000 | 211000 | 210500 | 580 |
| 285 | 20231204 | 143300 | 130630332500 | 211000 | 211000 | 211000 | 210500 | 578 |
| 286 | 20231204 | 143200 | 130508468000 | 211000 | 210000 | 211000 | 210000 | 4455 |
| 287 | 20231204 | 143100 | 129570469500 | 210000 | 210500 | 210500 | 210000 | 916 |
| 288 | 20231204 | 143000 | 129378009000 | 210500 | 210000 | 210500 | 210000 | 836 |
| 289 | 20231204 | 142900 | 129202309000 | 210000 | 210500 | 210500 | 210000 | 730 |
| 290 | 20231204 | 142800 | 129048685500 | 210000 | 210000 | 210500 | 210000 | 418 |
| 291 | 20231204 | 142700 | 128960806000 | 210500 | 210500 | 210500 | 210000 | 242 |
| 292 | 20231204 | 142600 | 128909952000 | 210500 | 210000 | 210500 | 210000 | 381 |
| 293 | 20231204 | 142500 | 128829858500 | 210500 | 210500 | 210500 | 210000 | 178 |
| 294 | 20231204 | 142400 | 128792412500 | 210000 | 210500 | 210500 | 210000 | 320 |
| 295 | 20231204 | 142300 | 128725136000 | 210500 | 210500 | 210500 | 210000 | 145 |
| 296 | 20231204 | 142200 | 128694649500 | 210000 | 210500 | 210500 | 210000 | 296 |
| 297 | 20231204 | 142100 | 128632372500 | 210500 | 210500 | 210500 | 210000 | 351 |
| 298 | 20231204 | 142000 | 128558518500 | 210000 | 210500 | 211000 | 210000 | 6513 |
| 299 | 20231204 | 141900 | 127187711500 | 210500 | 210500 | 211000 | 210500 | 778 |
| 300 | 20231204 | 141800 | 127023870500 | 211000 | 210500 | 211000 | 210500 | 634 |
| 301 | 20231204 | 141700 | 126890160000 | 211000 | 211000 | 211000 | 210500 | 620 |
| 302 | 20231204 | 141600 | 126759468500 | 210500 | 211000 | 211000 | 210500 | 527 |
| 303 | 20231204 | 141500 | 126648333500 | 211000 | 211000 | 211000 | 210500 | 465 |
| 304 | 20231204 | 141400 | 126550319000 | 211000 | 210500 | 211000 | 210500 | 443 |
| 305 | 20231204 | 141300 | 126456945500 | 211000 | 211000 | 211000 | 210500 | 362 |
| 306 | 20231204 | 141200 | 126380620000 | 211000 | 211000 | 211000 | 210500 | 228 |
| 307 | 20231204 | 141100 | 126332553000 | 211000 | 211000 | 211000 | 210500 | 442 |
| 308 | 20231204 | 141000 | 126239406000 | 211000 | 211000 | 211000 | 210500 | 393 |
| 309 | 20231204 | 140900 | 126156500000 | 210500 | 211000 | 211000 | 210500 | 881 |
| 310 | 20231204 | 140800 | 125970873500 | 210500 | 210500 | 211000 | 210500 | 371 |
| 311 | 20231204 | 140700 | 125892727000 | 210500 | 211000 | 211000 | 210500 | 676 |
| 312 | 20231204 | 140600 | 125750340000 | 210500 | 211000 | 211000 | 210500 | 163 |
| 313 | 20231204 | 140500 | 125715978500 | 210500 | 211000 | 211000 | 210500 | 388 |
| 314 | 20231204 | 140400 | 125634233000 | 211000 | 211000 | 211000 | 210500 | 641 |
| 315 | 20231204 | 140300 | 125499110500 | 211000 | 211000 | 211000 | 210500 | 286 |
| 316 | 20231204 | 140200 | 125438788500 | 210500 | 210500 | 211000 | 210500 | 296 |
| 317 | 20231204 | 140100 | 125376397000 | 210500 | 211000 | 211000 | 210500 | 935 |
| 318 | 20231204 | 140000 | 125179392000 | 211000 | 211000 | 211000 | 210500 | 270 |
| 319 | 20231204 | 135900 | 125122443000 | 211000 | 211000 | 211000 | 210500 | 593 |
| 320 | 20231204 | 135800 | 124997402000 | 210500 | 211000 | 211000 | 210500 | 579 |
| 321 | 20231204 | 135700 | 124875333000 | 211000 | 211000 | 211000 | 210500 | 408 |
| 322 | 20231204 | 135600 | 124789259500 | 211000 | 211000 | 211000 | 210500 | 716 |
| 323 | 20231204 | 135500 | 124638208500 | 210500 | 211000 | 211000 | 210500 | 651 |
| 324 | 20231204 | 135400 | 124500971000 | 211000 | 211000 | 211000 | 210500 | 507 |
| 325 | 20231204 | 135300 | 124394109500 | 211000 | 210500 | 211000 | 210000 | 6521 |
| 326 | 20231204 | 135200 | 123021086000 | 210000 | 210500 | 210500 | 210000 | 403 |
| 327 | 20231204 | 135100 | 122936276500 | 210500 | 210000 | 210500 | 210000 | 359 |
| 328 | 20231204 | 135000 | 122860736000 | 210000 | 210000 | 210500 | 210000 | 465 |
| 329 | 20231204 | 134900 | 122763027000 | 210000 | 210500 | 210500 | 210000 | 169 |
| 330 | 20231204 | 134800 | 122727506000 | 210000 | 210500 | 210500 | 210000 | 278 |
| 331 | 20231204 | 134700 | 122669029000 | 210500 | 210500 | 210500 | 210000 | 722 |
| 332 | 20231204 | 134600 | 122517084500 | 210500 | 210500 | 210500 | 210000 | 256 |
| 333 | 20231204 | 134500 | 122463217000 | 210500 | 210500 | 210500 | 210000 | 142 |
| 334 | 20231204 | 134400 | 122433351500 | 210000 | 210000 | 210500 | 210000 | 197 |
| 335 | 20231204 | 134300 | 122391902000 | 210000 | 210000 | 210500 | 210000 | 1142 |
| 336 | 20231204 | 134200 | 122151867500 | 210500 | 210000 | 210500 | 210000 | 214 |
| 337 | 20231204 | 134100 | 122106847500 | 210500 | 210500 | 210500 | 210000 | 172 |
| 338 | 20231204 | 134000 | 122070661500 | 210500 | 210500 | 210500 | 210000 | 233 |
| 339 | 20231204 | 133900 | 122021677500 | 210500 | 210500 | 210500 | 210000 | 200 |
| 340 | 20231204 | 133800 | 121979633000 | 210000 | 210000 | 210500 | 210000 | 285 |
| 341 | 20231204 | 133700 | 121919692000 | 210000 | 210500 | 210500 | 210000 | 111 |
| 342 | 20231204 | 133600 | 121896354500 | 210500 | 210500 | 210500 | 210000 | 242 |
| 343 | 20231204 | 133500 | 121845445500 | 210500 | 210000 | 210500 | 210000 | 207 |
| 344 | 20231204 | 133400 | 121801907500 | 210000 | 210000 | 210500 | 210000 | 209 |
| 345 | 20231204 | 133300 | 121757976500 | 210000 | 210000 | 210500 | 210000 | 218 |
| 346 | 20231204 | 133200 | 121712175500 | 210000 | 210500 | 210500 | 210000 | 262 |
| 347 | 20231204 | 133100 | 121657107500 | 210500 | 210500 | 210500 | 210000 | 119 |
| 348 | 20231204 | 133000 | 121632087000 | 210000 | 210000 | 210500 | 210000 | 215 |
| 349 | 20231204 | 132900 | 121586902000 | 210000 | 210000 | 210500 | 210000 | 674 |
| 350 | 20231204 | 132800 | 121445232500 | 210500 | 210500 | 210500 | 210000 | 193 |
| 351 | 20231204 | 132700 | 121404677000 | 210500 | 210000 | 210500 | 210000 | 626 |
| 352 | 20231204 | 132600 | 121273160000 | 210000 | 210500 | 210500 | 210000 | 317 |
| 353 | 20231204 | 132500 | 121206555000 | 210500 | 210000 | 210500 | 210000 | 230 |
| 354 | 20231204 | 132400 | 121158183500 | 210000 | 210500 | 210500 | 210000 | 206 |
| 355 | 20231204 | 132300 | 121114832500 | 210500 | 210000 | 210500 | 210000 | 148 |
| 356 | 20231204 | 132200 | 121083738500 | 210000 | 210500 | 210500 | 210000 | 399 |
| 357 | 20231204 | 132100 | 120999916500 | 210500 | 210500 | 210500 | 210000 | 419 |
| 358 | 20231204 | 132000 | 120911724000 | 210500 | 210000 | 210500 | 210000 | 167 |
| 359 | 20231204 | 131900 | 120876612000 | 210000 | 210000 | 210500 | 210000 | 326 |
| 360 | 20231204 | 131800 | 120808009000 | 210500 | 210000 | 210500 | 210000 | 1012 |
| 361 | 20231204 | 131700 | 120595069000 | 210500 | 210500 | 210500 | 210000 | 416 |
| 362 | 20231204 | 131600 | 120507651500 | 210000 | 210500 | 210500 | 210000 | 1015 |
| 363 | 20231204 | 131500 | 120294094500 | 210500 | 210500 | 210500 | 210000 | 378 |
| 364 | 20231204 | 131400 | 120214619500 | 210000 | 210000 | 210500 | 210000 | 58 |
| 365 | 20231204 | 131300 | 120202425000 | 210000 | 210000 | 210500 | 209500 | 12938 |
| 366 | 20231204 | 131200 | 117489126500 | 209500 | 210000 | 210000 | 209500 | 2402 |
| 367 | 20231204 | 131100 | 116985853000 | 210000 | 210000 | 210000 | 209500 | 164 |
| 368 | 20231204 | 131000 | 116951418000 | 210000 | 209500 | 210000 | 209500 | 410 |
| 369 | 20231204 | 130900 | 116865497000 | 209500 | 210000 | 210000 | 209500 | 278 |
| 370 | 20231204 | 130800 | 116807162500 | 209500 | 209500 | 210000 | 209500 | 286 |
| 371 | 20231204 | 130700 | 116747206500 | 209500 | 210000 | 210500 | 209500 | 2152 |
| 372 | 20231204 | 130600 | 116295417500 | 210000 | 210500 | 210500 | 210000 | 2702 |
| 373 | 20231204 | 130500 | 115727746500 | 210000 | 210500 | 210500 | 210000 | 1873 |
| 374 | 20231204 | 130400 | 115334394500 | 210500 | 210000 | 210500 | 210000 | 1972 |
| 375 | 20231204 | 130300 | 114920130500 | 210000 | 210500 | 210500 | 210000 | 367 |
| 376 | 20231204 | 130200 | 114843042500 | 210500 | 210000 | 210500 | 210000 | 703 |
| 377 | 20231204 | 130100 | 114695372500 | 210000 | 210500 | 210500 | 210000 | 160 |
| 378 | 20231204 | 130000 | 114661732500 | 210500 | 210000 | 210500 | 210000 | 184 |
| 379 | 20231204 | 125900 | 114623004000 | 210000 | 210000 | 210500 | 210000 | 263 |
| 380 | 20231204 | 125800 | 114567714500 | 210000 | 210500 | 210500 | 210000 | 431 |
| 381 | 20231204 | 125700 | 114477050500 | 210500 | 210500 | 210500 | 210000 | 227 |
| 382 | 20231204 | 125600 | 114429302000 | 210500 | 210500 | 210500 | 210000 | 190 |
| 383 | 20231204 | 125500 | 114389326500 | 210000 | 210500 | 210500 | 210000 | 1006 |
| 384 | 20231204 | 125400 | 114177616500 | 210500 | 210500 | 210500 | 210000 | 371 |
| 385 | 20231204 | 125300 | 114099644500 | 210500 | 210500 | 210500 | 210000 | 440 |
| 386 | 20231204 | 125200 | 114007192000 | 210000 | 210000 | 210500 | 210000 | 250 |
| 387 | 20231204 | 125100 | 113954629500 | 210500 | 210500 | 210500 | 210000 | 176 |
| 388 | 20231204 | 125000 | 113917615500 | 210000 | 210500 | 210500 | 210000 | 655 |
| 389 | 20231204 | 124900 | 113780006500 | 210500 | 210500 | 210500 | 210000 | 406 |
| 390 | 20231204 | 124800 | 113694684000 | 210000 | 210000 | 210500 | 210000 | 470 |
| 391 | 20231204 | 124700 | 113595802500 | 210500 | 210000 | 210500 | 210000 | 1836 |
| 392 | 20231204 | 124600 | 113210165000 | 210500 | 210000 | 210500 | 210000 | 196 |
| 393 | 20231204 | 124500 | 113168942500 | 210000 | 210000 | 210500 | 210000 | 148 |
| 394 | 20231204 | 124400 | 113137807500 | 210500 | 210500 | 210500 | 210000 | 340 |
| 395 | 20231204 | 124300 | 113066283500 | 210500 | 210500 | 210500 | 210000 | 319 |
| 396 | 20231204 | 124200 | 112999182000 | 210000 | 210000 | 210500 | 210000 | 162 |
| 397 | 20231204 | 124100 | 112965121000 | 210500 | 210500 | 210500 | 210000 | 212 |
| 398 | 20231204 | 124000 | 112920509500 | 210500 | 210500 | 210500 | 210000 | 188 |
| 399 | 20231204 | 123900 | 112880939000 | 210000 | 210500 | 210500 | 210000 | 342 |
| 400 | 20231204 | 123800 | 112808973000 | 210500 | 210500 | 210500 | 210000 | 183 |
| 401 | 20231204 | 123700 | 112770468000 | 210500 | 210500 | 210500 | 210000 | 207 |
| 402 | 20231204 | 123600 | 112726920500 | 210500 | 210500 | 210500 | 210000 | 198 |
| 403 | 20231204 | 123500 | 112685260500 | 210000 | 210500 | 210500 | 210000 | 355 |
| 404 | 20231204 | 123400 | 112610602000 | 210000 | 210500 | 210500 | 210000 | 237 |
| 405 | 20231204 | 123300 | 112560758500 | 210000 | 210500 | 210500 | 210000 | 227 |
| 406 | 20231204 | 123200 | 112512998500 | 210500 | 210500 | 211000 | 210000 | 1050 |
| 407 | 20231204 | 123100 | 112291970000 | 210500 | 211000 | 211000 | 210500 | 495 |
| 408 | 20231204 | 123000 | 112187686500 | 211000 | 210500 | 211000 | 210000 | 651 |
| 409 | 20231204 | 122900 | 112050611000 | 210500 | 210500 | 211000 | 210000 | 1398 |
| 410 | 20231204 | 122800 | 111756328500 | 210500 | 210500 | 211000 | 210000 | 3344 |
| 411 | 20231204 | 122700 | 111052448000 | 210500 | 210500 | 210500 | 210000 | 460 |
| 412 | 20231204 | 122600 | 110955664500 | 210500 | 210000 | 210500 | 210000 | 104 |
| 413 | 20231204 | 122500 | 110933807000 | 210500 | 210500 | 210500 | 210000 | 214 |
| 414 | 20231204 | 122400 | 110888782000 | 210500 | 210500 | 211000 | 210000 | 5923 |
| 415 | 20231204 | 122300 | 109642240500 | 210500 | 211000 | 211000 | 210500 | 283 |
| 416 | 20231204 | 122200 | 109582649500 | 211000 | 210500 | 211000 | 210500 | 248 |
| 417 | 20231204 | 122100 | 109530366000 | 211000 | 211000 | 211000 | 210500 | 335 |
| 418 | 20231204 | 122000 | 109459779000 | 211000 | 211000 | 211000 | 210500 | 179 |
| 419 | 20231204 | 121900 | 109422021000 | 211000 | 211000 | 211000 | 210500 | 343 |
| 420 | 20231204 | 121800 | 109349745500 | 211000 | 211000 | 211000 | 210500 | 784 |
| 421 | 20231204 | 121700 | 109184592500 | 211000 | 211000 | 211000 | 210500 | 252 |
| 422 | 20231204 | 121600 | 109131471500 | 210500 | 210500 | 211000 | 210500 | 126 |
| 423 | 20231204 | 121500 | 109104925500 | 210500 | 211000 | 211000 | 210500 | 130 |
| 424 | 20231204 | 121400 | 109077507500 | 211000 | 211000 | 211000 | 210500 | 333 |
| 425 | 20231204 | 121300 | 109007279000 | 210500 | 211000 | 211000 | 210500 | 223 |
| 426 | 20231204 | 121200 | 108960292000 | 211000 | 210500 | 211000 | 210500 | 157 |
| 427 | 20231204 | 121100 | 108927180500 | 210500 | 210500 | 211000 | 210500 | 443 |
| 428 | 20231204 | 121000 | 108833739000 | 211000 | 211000 | 211000 | 210500 | 755 |
| 429 | 20231204 | 120900 | 108674491500 | 211000 | 211000 | 211000 | 210500 | 208 |
| 430 | 20231204 | 120800 | 108630622500 | 210500 | 211000 | 211000 | 210500 | 291 |
| 431 | 20231204 | 120700 | 108569242000 | 211000 | 210500 | 211000 | 210500 | 335 |
| 432 | 20231204 | 120600 | 108498563000 | 211000 | 210500 | 211000 | 210500 | 131 |
| 433 | 20231204 | 120500 | 108470940000 | 211000 | 211000 | 211000 | 210500 | 233 |
| 434 | 20231204 | 120400 | 108421802500 | 210500 | 211000 | 211000 | 210500 | 207 |
| 435 | 20231204 | 120300 | 108378133500 | 210500 | 211000 | 211000 | 210500 | 174 |
| 436 | 20231204 | 120200 | 108341442000 | 211000 | 210500 | 211000 | 210500 | 132 |
| 437 | 20231204 | 120100 | 108313602000 | 211000 | 210500 | 211000 | 210500 | 309 |
| 438 | 20231204 | 120000 | 108248441500 | 211000 | 210500 | 211000 | 210500 | 397 |
| 439 | 20231204 | 115900 | 108164711500 | 210500 | 211000 | 211000 | 210500 | 188 |
| 440 | 20231204 | 115800 | 108125064000 | 211000 | 211000 | 211000 | 210500 | 376 |
| 441 | 20231204 | 115700 | 108045751000 | 211000 | 211000 | 211000 | 210500 | 296 |
| 442 | 20231204 | 115600 | 107983324500 | 210500 | 211000 | 211000 | 210500 | 411 |
| 443 | 20231204 | 115500 | 107896741500 | 210500 | 210500 | 211000 | 210500 | 288 |
| 444 | 20231204 | 115400 | 107836048500 | 210500 | 211000 | 211000 | 210500 | 337 |
| 445 | 20231204 | 115300 | 107764948000 | 211000 | 211000 | 211000 | 210500 | 243 |
| 446 | 20231204 | 115200 | 107713709000 | 211000 | 210500 | 211000 | 210500 | 410 |
| 447 | 20231204 | 115100 | 107627277500 | 211000 | 210500 | 211000 | 210500 | 1297 |
| 448 | 20231204 | 115000 | 107353627500 | 210500 | 210500 | 211000 | 210500 | 144 |
| 449 | 20231204 | 114900 | 107323261500 | 211000 | 211000 | 211000 | 210500 | 549 |
| 450 | 20231204 | 114800 | 107207467500 | 211000 | 211000 | 211000 | 210500 | 280 |
| 451 | 20231204 | 114700 | 107148454500 | 211000 | 210500 | 211000 | 210500 | 467 |
| 452 | 20231204 | 114600 | 107050038000 | 211000 | 211000 | 211000 | 210500 | 543 |
| 453 | 20231204 | 114500 | 106935522000 | 210500 | 211000 | 211000 | 210500 | 289 |
| 454 | 20231204 | 114400 | 106874581000 | 211000 | 211000 | 211000 | 210500 | 342 |
| 455 | 20231204 | 114300 | 106802441500 | 210500 | 210500 | 211000 | 210500 | 656 |
| 456 | 20231204 | 114200 | 106664296500 | 211000 | 211000 | 211000 | 210500 | 326 |
| 457 | 20231204 | 114100 | 106595603500 | 211000 | 210500 | 211000 | 210500 | 184 |
| 458 | 20231204 | 114000 | 106556823500 | 210500 | 210500 | 211000 | 210500 | 166 |
| 459 | 20231204 | 113900 | 106521827500 | 210500 | 210500 | 211000 | 210500 | 200 |
| 460 | 20231204 | 113800 | 106479683000 | 211000 | 210500 | 211000 | 210500 | 237 |
| 461 | 20231204 | 113700 | 106429726500 | 211000 | 211000 | 211000 | 210500 | 174 |
| 462 | 20231204 | 113600 | 106393035500 | 211000 | 210500 | 211000 | 210500 | 261 |
| 463 | 20231204 | 113500 | 106338048000 | 210500 | 210500 | 211000 | 210500 | 166 |
| 464 | 20231204 | 113400 | 106303042000 | 211000 | 211000 | 211000 | 210500 | 305 |
| 465 | 20231204 | 113300 | 106238732500 | 211000 | 211000 | 211000 | 210500 | 200 |
| 466 | 20231204 | 113200 | 106196551500 | 210500 | 210500 | 211000 | 210500 | 519 |
| 467 | 20231204 | 113100 | 106087278000 | 210500 | 211000 | 211000 | 210500 | 409 |
| 468 | 20231204 | 113000 | 106001084500 | 211000 | 210500 | 211000 | 210500 | 245 |
| 469 | 20231204 | 112900 | 105949427000 | 210500 | 211000 | 211000 | 210500 | 131 |
| 470 | 20231204 | 112800 | 105921799500 | 210500 | 210500 | 211000 | 210500 | 453 |
| 471 | 20231204 | 112700 | 105826413500 | 210500 | 210500 | 211000 | 210500 | 148 |
| 472 | 20231204 | 112600 | 105795210000 | 211000 | 211000 | 211000 | 210500 | 146 |
| 473 | 20231204 | 112500 | 105764440000 | 210500 | 211000 | 211000 | 210500 | 196 |
| 474 | 20231204 | 112400 | 105723118000 | 211000 | 211000 | 211000 | 210500 | 671 |
| 475 | 20231204 | 112300 | 105581603500 | 211000 | 210500 | 211000 | 210500 | 3908 |
| 476 | 20231204 | 112200 | 104757039000 | 211000 | 211000 | 211000 | 210500 | 1407 |
| 477 | 20231204 | 112100 | 104460373500 | 210500 | 210500 | 211000 | 210500 | 385 |
| 478 | 20231204 | 112000 | 104379151000 | 210500 | 211000 | 211000 | 210500 | 216 |
| 479 | 20231204 | 111900 | 104333647000 | 211000 | 211000 | 211000 | 210500 | 293 |
| 480 | 20231204 | 111800 | 104271909000 | 211000 | 211000 | 211000 | 210500 | 149 |
| 481 | 20231204 | 111700 | 104240499000 | 211000 | 210500 | 211000 | 210500 | 224 |
| 482 | 20231204 | 111600 | 104193279000 | 210500 | 210500 | 211000 | 210500 | 553 |
| 483 | 20231204 | 111500 | 104076707000 | 210500 | 211000 | 211000 | 210500 | 255 |
| 484 | 20231204 | 111400 | 104022975000 | 211000 | 211000 | 211000 | 210500 | 217 |
| 485 | 20231204 | 111300 | 103977204000 | 210500 | 210500 | 211000 | 210500 | 715 |
| 486 | 20231204 | 111200 | 103826388000 | 210500 | 211000 | 211000 | 210500 | 233 |
| 487 | 20231204 | 111100 | 103777269500 | 211000 | 210500 | 211000 | 210500 | 258 |
| 488 | 20231204 | 111000 | 103722847000 | 211000 | 211000 | 211000 | 210500 | 576 |
| 489 | 20231204 | 110900 | 103601500000 | 211000 | 211000 | 211000 | 210500 | 216 |
| 490 | 20231204 | 110800 | 103555946500 | 210500 | 210500 | 211000 | 210000 | 8143 |
| 491 | 20231204 | 110700 | 101841872000 | 211000 | 210500 | 211000 | 210500 | 818 |
| 492 | 20231204 | 110600 | 101669629000 | 210500 | 211500 | 211500 | 210500 | 5515 |
| 493 | 20231204 | 110500 | 100506107000 | 211000 | 211000 | 211500 | 211000 | 426 |
| 494 | 20231204 | 110400 | 100416078000 | 211500 | 211500 | 211500 | 211000 | 295 |
| 495 | 20231204 | 110300 | 100353718000 | 211000 | 211500 | 211500 | 211000 | 540 |
| 496 | 20231204 | 110200 | 100239609500 | 211500 | 211500 | 211500 | 211000 | 369 |
| 497 | 20231204 | 110100 | 100161650000 | 211500 | 211500 | 211500 | 211000 | 476 |
| 498 | 20231204 | 110000 | 100060997500 | 211000 | 211500 | 211500 | 211000 | 382 |
| 499 | 20231204 | 105900 | 99980253500 | 211500 | 211500 | 211500 | 211000 | 469 |
| 500 | 20231204 | 105800 | 99881089500 | 211500 | 211000 | 211500 | 211000 | 926 |
| 501 | 20231204 | 105700 | 99685284500 | 211000 | 211500 | 211500 | 211000 | 333 |
| 502 | 20231204 | 105600 | 99614904000 | 211500 | 210500 | 211500 | 210500 | 4337 |
| 503 | 20231204 | 105500 | 98699784000 | 210500 | 210500 | 211000 | 210500 | 164 |
| 504 | 20231204 | 105400 | 98665214500 | 210500 | 210500 | 211000 | 210500 | 682 |
| 505 | 20231204 | 105300 | 98521514500 | 210500 | 210500 | 211000 | 210500 | 1170 |
| 506 | 20231204 | 105200 | 98275164500 | 210500 | 211000 | 211000 | 210500 | 472 |
| 507 | 20231204 | 105100 | 98175738500 | 211000 | 210500 | 211000 | 210500 | 282 |
| 508 | 20231204 | 105000 | 98116338500 | 210500 | 211000 | 211000 | 210500 | 438 |
| 509 | 20231204 | 104900 | 98023934000 | 211000 | 210500 | 211000 | 210500 | 112 |
| 510 | 20231204 | 104800 | 98000337000 | 210500 | 210500 | 211000 | 210500 | 651 |
| 511 | 20231204 | 104700 | 97863205500 | 210500 | 210500 | 211000 | 210500 | 328 |
| 512 | 20231204 | 104600 | 97794089500 | 211000 | 210500 | 211000 | 210500 | 640 |
| 513 | 20231204 | 104500 | 97659071000 | 211000 | 210500 | 211000 | 210500 | 193 |
| 514 | 20231204 | 104400 | 97618388500 | 211000 | 211000 | 211000 | 210500 | 4105 |
| 515 | 20231204 | 104300 | 96752391000 | 211000 | 211500 | 211500 | 211000 | 795 |
| 516 | 20231204 | 104200 | 96584371000 | 211500 | 211000 | 211500 | 211000 | 198 |
| 517 | 20231204 | 104100 | 96542508500 | 211000 | 211500 | 211500 | 211000 | 181 |
| 518 | 20231204 | 104000 | 96504240000 | 211500 | 211000 | 211500 | 211000 | 432 |
| 519 | 20231204 | 103900 | 96413046000 | 211500 | 211000 | 211500 | 211000 | 2108 |
| 520 | 20231204 | 103800 | 95968199000 | 211000 | 210500 | 211000 | 210500 | 2345 |
| 521 | 20231204 | 103700 | 95473685000 | 210500 | 211000 | 211000 | 210500 | 379 |
| 522 | 20231204 | 103600 | 95393853500 | 211000 | 210500 | 211000 | 210500 | 386 |
| 523 | 20231204 | 103500 | 95312513000 | 211000 | 210500 | 211000 | 210500 | 429 |
| 524 | 20231204 | 103400 | 95222132500 | 210500 | 210500 | 211000 | 210500 | 159 |
| 525 | 20231204 | 103300 | 95188653000 | 211000 | 210500 | 211000 | 210500 | 492 |
| 526 | 20231204 | 103200 | 95084952500 | 210500 | 211000 | 211000 | 210500 | 727 |
| 527 | 20231204 | 103100 | 94931832500 | 211000 | 211500 | 211500 | 210500 | 2898 |
| 528 | 20231204 | 103000 | 94320556000 | 211500 | 211000 | 211500 | 211000 | 358 |
| 529 | 20231204 | 102900 | 94244956500 | 211000 | 211000 | 211500 | 211000 | 1579 |
| 530 | 20231204 | 102800 | 93911725500 | 211500 | 211000 | 211500 | 211000 | 405 |
| 531 | 20231204 | 102700 | 93826203500 | 211000 | 211000 | 211500 | 211000 | 333 |
| 532 | 20231204 | 102600 | 93755861000 | 211000 | 211500 | 212000 | 211000 | 3774 |
| 533 | 20231204 | 102500 | 92957738000 | 211500 | 212000 | 212000 | 211500 | 871 |
| 534 | 20231204 | 102400 | 92773367000 | 212000 | 211500 | 212000 | 211500 | 377 |
| 535 | 20231204 | 102300 | 92693474500 | 211500 | 211500 | 212000 | 211500 | 3597 |
| 536 | 20231204 | 102200 | 91932368000 | 211000 | 211500 | 211500 | 211000 | 2380 |
| 537 | 20231204 | 102100 | 91429145500 | 211500 | 211000 | 211500 | 211000 | 3605 |
| 538 | 20231204 | 102000 | 90668371500 | 211000 | 211000 | 211000 | 210500 | 7680 |
| 539 | 20231204 | 101900 | 89047924000 | 210500 | 211000 | 211000 | 210500 | 959 |
| 540 | 20231204 | 101800 | 88845967000 | 211000 | 210500 | 211000 | 210500 | 577 |
| 541 | 20231204 | 101700 | 88724247000 | 210500 | 210500 | 211000 | 210500 | 439 |
| 542 | 20231204 | 101600 | 88631741500 | 210500 | 210500 | 211000 | 210500 | 280 |
| 543 | 20231204 | 101500 | 88572758000 | 211000 | 210500 | 211000 | 210500 | 577 |
| 544 | 20231204 | 101400 | 88451094500 | 210500 | 210500 | 211000 | 210500 | 416 |
| 545 | 20231204 | 101300 | 88363424500 | 210500 | 211000 | 211000 | 210500 | 195 |
| 546 | 20231204 | 101200 | 88322325500 | 211000 | 210500 | 211000 | 210500 | 2052 |
| 547 | 20231204 | 101100 | 87889645500 | 210500 | 210500 | 211000 | 210500 | 624 |
| 548 | 20231204 | 101000 | 87758245000 | 211000 | 211000 | 211000 | 210500 | 1005 |
| 549 | 20231204 | 100900 | 87546359000 | 210500 | 211000 | 211000 | 210500 | 506 |
| 550 | 20231204 | 100800 | 87439737000 | 210500 | 210500 | 211000 | 210500 | 186 |
| 551 | 20231204 | 100700 | 87400528500 | 210500 | 210500 | 211000 | 210500 | 608 |
| 552 | 20231204 | 100600 | 87272501500 | 211000 | 210500 | 211000 | 210500 | 1180 |
| 553 | 20231204 | 100500 | 87023942500 | 211000 | 210500 | 211000 | 210500 | 720 |
| 554 | 20231204 | 100400 | 86872319500 | 211000 | 210500 | 211000 | 210500 | 1671 |
| 555 | 20231204 | 100300 | 86520483000 | 211000 | 210500 | 211000 | 210500 | 3584 |
| 556 | 20231204 | 100200 | 85765614500 | 210500 | 211000 | 211500 | 210500 | 5556 |
| 557 | 20231204 | 100100 | 84593689000 | 211000 | 211000 | 211500 | 211000 | 1116 |
| 558 | 20231204 | 100000 | 84358101000 | 211000 | 211000 | 211500 | 211000 | 716 |
| 559 | 20231204 | 095900 | 84206859000 | 211000 | 211000 | 211500 | 211000 | 1701 |
| 560 | 20231204 | 095800 | 83847861000 | 211500 | 211000 | 211500 | 211000 | 658 |
| 561 | 20231204 | 095700 | 83708792500 | 211000 | 211500 | 211500 | 211000 | 1529 |
| 562 | 20231204 | 095600 | 83385768500 | 211000 | 211000 | 211500 | 211000 | 4550 |
| 563 | 20231204 | 095500 | 82425518500 | 211500 | 212000 | 212000 | 211000 | 5138 |
| 564 | 20231204 | 095400 | 81338893000 | 212000 | 212000 | 212500 | 212000 | 4596 |
| 565 | 20231204 | 095300 | 80364477000 | 212500 | 212500 | 212500 | 212000 | 938 |
| 566 | 20231204 | 095200 | 80165563000 | 212000 | 212000 | 212500 | 212000 | 2301 |
| 567 | 20231204 | 095100 | 79676830500 | 212000 | 211500 | 212500 | 211500 | 4682 |
| 568 | 20231204 | 095000 | 78683992500 | 211500 | 212500 | 212500 | 211500 | 5378 |
| 569 | 20231204 | 094900 | 77544105500 | 212000 | 212000 | 212500 | 212000 | 2167 |
| 570 | 20231204 | 094800 | 77084524000 | 212000 | 212000 | 212500 | 212000 | 628 |
| 571 | 20231204 | 094700 | 76951183000 | 212500 | 213000 | 213000 | 212500 | 10106 |
| 572 | 20231204 | 094600 | 74803600000 | 212500 | 212500 | 213000 | 212000 | 6916 |
| 573 | 20231204 | 094500 | 73333956500 | 212500 | 213500 | 213500 | 212500 | 3812 |
| 574 | 20231204 | 094400 | 72522444000 | 213500 | 213500 | 214000 | 213000 | 6170 |
| 575 | 20231204 | 094300 | 71204902000 | 214000 | 213500 | 214000 | 213500 | 5357 |
| 576 | 20231204 | 094200 | 70059069000 | 213500 | 214000 | 214000 | 213500 | 4188 |
| 577 | 20231204 | 094100 | 69163232500 | 213500 | 213500 | 214000 | 213000 | 5821 |
| 578 | 20231204 | 094000 | 67920561500 | 213500 | 213000 | 214000 | 213000 | 11356 |
| 579 | 20231204 | 093900 | 65496217000 | 213500 | 212000 | 213500 | 212000 | 22415 |
| 580 | 20231204 | 093800 | 60727804000 | 212500 | 212000 | 212500 | 212000 | 3116 |
| 581 | 20231204 | 093700 | 60066184000 | 212500 | 212500 | 212500 | 212000 | 2691 |
| 582 | 20231204 | 093600 | 59494652500 | 212000 | 212500 | 212500 | 212000 | 6716 |
| 583 | 20231204 | 093500 | 58070005500 | 212500 | 211000 | 212500 | 211000 | 32804 |
| 584 | 20231204 | 093400 | 51118978000 | 211000 | 211000 | 211500 | 210500 | 26194 |
| 585 | 20231204 | 093300 | 45596528500 | 211000 | 210500 | 211000 | 210500 | 1442 |
| 586 | 20231204 | 093200 | 45292351500 | 211000 | 211000 | 211000 | 210500 | 4341 |
| 587 | 20231204 | 093100 | 44376428000 | 211000 | 211000 | 211000 | 210500 | 29772 |
| 588 | 20231204 | 093000 | 38095239000 | 211000 | 210500 | 211000 | 210500 | 23351 |
| 589 | 20231204 | 092900 | 33168548000 | 211000 | 209500 | 211000 | 209500 | 28593 |
| 590 | 20231204 | 092800 | 27154328500 | 209500 | 209500 | 210000 | 209500 | 1688 |
| 591 | 20231204 | 092700 | 26799908500 | 209500 | 209500 | 210000 | 209500 | 24038 |
| 592 | 20231204 | 092600 | 21761986500 | 209500 | 209000 | 209500 | 208500 | 17615 |
| 593 | 20231204 | 092500 | 18078154500 | 208500 | 208500 | 209000 | 208500 | 546 |
| 594 | 20231204 | 092400 | 17964088000 | 209000 | 208500 | 209000 | 208500 | 388 |
| 595 | 20231204 | 092300 | 17883111000 | 209000 | 209000 | 209000 | 208500 | 511 |
| 596 | 20231204 | 092200 | 17776499000 | 208500 | 208000 | 209000 | 208000 | 3060 |
| 597 | 20231204 | 092100 | 17138370000 | 208500 | 208500 | 208500 | 208000 | 319 |
| 598 | 20231204 | 092000 | 17071949000 | 208500 | 208000 | 208500 | 208000 | 1172 |
| 599 | 20231204 | 091900 | 16828023500 | 208500 | 208500 | 209000 | 208000 | 3141 |
| 600 | 20231204 | 091800 | 16173110000 | 208500 | 209000 | 209000 | 208500 | 436 |
| 601 | 20231204 | 091700 | 16082093500 | 208500 | 209000 | 209000 | 208500 | 248 |
| 602 | 20231204 | 091600 | 16030294500 | 208500 | 208500 | 209000 | 208500 | 635 |
| 603 | 20231204 | 091500 | 15897790500 | 208500 | 208500 | 209000 | 208500 | 904 |
| 604 | 20231204 | 091400 | 15709212000 | 208500 | 209000 | 209000 | 208500 | 1608 |
| 605 | 20231204 | 091300 | 15373791000 | 208500 | 209000 | 209000 | 208500 | 3195 |
| 606 | 20231204 | 091200 | 14707425500 | 209000 | 209000 | 209500 | 208500 | 13313 |
| 607 | 20231204 | 091100 | 11925102500 | 208500 | 208000 | 209000 | 208000 | 9220 |
| 608 | 20231204 | 091000 | 10001193500 | 208000 | 207500 | 208000 | 207500 | 3300 |
| 609 | 20231204 | 090900 | 9314835000 | 208000 | 208000 | 208000 | 207500 | 983 |
| 610 | 20231204 | 090800 | 9110587500 | 208000 | 208000 | 208000 | 207500 | 2291 |
| 611 | 20231204 | 090700 | 8634139000 | 208000 | 208000 | 208500 | 207500 | 3543 |
| 612 | 20231204 | 090600 | 7897291500 | 208000 | 208000 | 208500 | 208000 | 795 |
| 613 | 20231204 | 090500 | 7731840000 | 208000 | 209000 | 209000 | 208000 | 5455 |
| 614 | 20231204 | 090400 | 6594677000 | 208500 | 208500 | 209000 | 208500 | 3317 |
| 615 | 20231204 | 090300 | 5901754000 | 209000 | 208000 | 209000 | 208000 | 6420 |
| 616 | 20231204 | 090200 | 4562106500 | 208500 | 207500 | 208500 | 207500 | 3326 |
| 617 | 20231204 | 090100 | 3869686500 | 207500 | 208500 | 209000 | 207500 | 4509 |
| 618 | 20231204 | 090000 | 2931575500 | 208500 | 208000 | 209000 | 207500 | 14058 |