36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 3 | 20231208 | 191500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20231208 | 191400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20231208 | 191300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20231208 | 191200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20231208 | 191100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20231208 | 191000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20231208 | 190900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20231208 | 190800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20231208 | 190700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20231208 | 190600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20231208 | 190500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20231208 | 190400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20231208 | 190300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20231208 | 190200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20231208 | 190100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20231208 | 190000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20231208 | 185900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20231208 | 185800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20231208 | 185700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20231208 | 185600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20231208 | 185500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20231208 | 185400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20231208 | 185300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20231208 | 185200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20231208 | 185100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20231208 | 185000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20231208 | 184900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20231208 | 184800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20231208 | 184700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20231208 | 184600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 33 | 20231208 | 184500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20231208 | 184400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20231208 | 184300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20231208 | 184200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20231208 | 184100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20231208 | 184000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20231208 | 183900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20231208 | 183800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20231208 | 183700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20231208 | 183600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20231208 | 183500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20231208 | 183400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20231208 | 183300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20231208 | 183200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20231208 | 183100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20231208 | 183000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20231208 | 182900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20231208 | 182800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20231208 | 182700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20231208 | 182600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20231208 | 182500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20231208 | 182400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20231208 | 182300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20231208 | 182200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20231208 | 182100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20231208 | 182000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20231208 | 181900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20231208 | 181800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20231208 | 181700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20231208 | 181600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 63 | 20231208 | 181500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20231208 | 181400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20231208 | 181300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20231208 | 181200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20231208 | 181100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20231208 | 181000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20231208 | 180900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20231208 | 180800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20231208 | 180700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20231208 | 180600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20231208 | 180500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20231208 | 180400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20231208 | 180300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20231208 | 180200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20231208 | 180100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20231208 | 180000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20231208 | 175900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20231208 | 175800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20231208 | 175700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20231208 | 175600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20231208 | 175500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20231208 | 175400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20231208 | 175300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20231208 | 175200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20231208 | 175100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20231208 | 175000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20231208 | 174900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20231208 | 174800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20231208 | 174700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20231208 | 174600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 93 | 20231208 | 174500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20231208 | 174400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20231208 | 174300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20231208 | 174200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20231208 | 174100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20231208 | 174000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20231208 | 173900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20231208 | 173800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20231208 | 173700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20231208 | 173600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20231208 | 173500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20231208 | 173400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20231208 | 173300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20231208 | 173200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20231208 | 173100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20231208 | 173000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20231208 | 172900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20231208 | 172800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20231208 | 172700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20231208 | 172600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20231208 | 172500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20231208 | 172400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20231208 | 172300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20231208 | 172200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20231208 | 172100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20231208 | 172000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20231208 | 171900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20231208 | 171800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20231208 | 171700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20231208 | 171600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 123 | 20231208 | 171500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20231208 | 171400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20231208 | 171300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20231208 | 171200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20231208 | 171100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20231208 | 171000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20231208 | 170900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20231208 | 170800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20231208 | 170700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20231208 | 170600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20231208 | 170500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20231208 | 170400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20231208 | 170300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20231208 | 170200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20231208 | 170100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20231208 | 170000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20231208 | 165900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20231208 | 165800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20231208 | 165700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20231208 | 165600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20231208 | 165500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20231208 | 165400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20231208 | 165300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20231208 | 165200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20231208 | 165100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20231208 | 165000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20231208 | 164900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20231208 | 164800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20231208 | 164700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20231208 | 164600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 153 | 20231208 | 164500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20231208 | 164400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20231208 | 164300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20231208 | 164200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20231208 | 164100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20231208 | 164000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20231208 | 163900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20231208 | 163800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20231208 | 163700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20231208 | 163600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20231208 | 163500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20231208 | 163400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20231208 | 163300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20231208 | 163200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20231208 | 163100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20231208 | 163000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20231208 | 162900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20231208 | 162800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20231208 | 162700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20231208 | 162600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20231208 | 162500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20231208 | 162400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20231208 | 162300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20231208 | 162200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20231208 | 162100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20231208 | 162000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20231208 | 161900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20231208 | 161800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20231208 | 161700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20231208 | 161600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 183 | 20231208 | 161500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20231208 | 161400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20231208 | 161300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20231208 | 161200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20231208 | 161100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20231208 | 161000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20231208 | 160900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20231208 | 160800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20231208 | 160700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20231208 | 160600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20231208 | 160500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20231208 | 160400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20231208 | 160300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20231208 | 160200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20231208 | 160100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20231208 | 160000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20231208 | 155900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20231208 | 155800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20231208 | 155700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20231208 | 155600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20231208 | 155500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20231208 | 155400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20231208 | 155300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20231208 | 155200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 207 | 20231208 | 155100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 208 | 20231208 | 155000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 209 | 20231208 | 154900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 210 | 20231208 | 154800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 211 | 20231208 | 154700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 212 | 20231208 | 154600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 213 | 20231208 | 154500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 214 | 20231208 | 154400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 215 | 20231208 | 154300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 216 | 20231208 | 154200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 217 | 20231208 | 154100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 218 | 20231208 | 154000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 219 | 20231208 | 153900 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 220 | 20231208 | 153800 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 221 | 20231208 | 153700 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 222 | 20231208 | 153600 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 223 | 20231208 | 153500 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 224 | 20231208 | 153400 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 225 | 20231208 | 153300 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 226 | 20231208 | 153200 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 227 | 20231208 | 153100 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 228 | 20231208 | 153000 | 148204581000 | 217500 | 217500 | 217500 | 217500 | 29285 |
| 229 | 20231208 | 152900 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 230 | 20231208 | 152800 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 231 | 20231208 | 152700 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 232 | 20231208 | 152600 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 233 | 20231208 | 152500 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 234 | 20231208 | 152400 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 235 | 20231208 | 152300 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 236 | 20231208 | 152200 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 237 | 20231208 | 152100 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 238 | 20231208 | 152000 | 141835093500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 239 | 20231208 | 151900 | 141835093500 | 217500 | 218000 | 218000 | 217500 | 876 |
| 240 | 20231208 | 151800 | 141644347000 | 218000 | 217500 | 218000 | 217500 | 1090 |
| 241 | 20231208 | 151700 | 141407208000 | 217500 | 217500 | 218000 | 217500 | 1398 |
| 242 | 20231208 | 151600 | 141102821500 | 217500 | 217500 | 218000 | 217500 | 1395 |
| 243 | 20231208 | 151500 | 140799267500 | 217500 | 218000 | 218000 | 217500 | 13884 |
| 244 | 20231208 | 151400 | 137778940000 | 218000 | 217500 | 218500 | 217500 | 3381 |
| 245 | 20231208 | 151300 | 137041951500 | 218000 | 218000 | 218500 | 217500 | 1617 |
| 246 | 20231208 | 151200 | 136689673000 | 218000 | 218500 | 218500 | 217500 | 3819 |
| 247 | 20231208 | 151100 | 135857001000 | 218000 | 218000 | 218500 | 218000 | 1784 |
| 248 | 20231208 | 151000 | 135467896000 | 218000 | 218500 | 218500 | 218000 | 1403 |
| 249 | 20231208 | 150900 | 135161891000 | 218500 | 218500 | 218500 | 218000 | 1407 |
| 250 | 20231208 | 150800 | 134854801500 | 218000 | 218000 | 218500 | 218000 | 1411 |
| 251 | 20231208 | 150700 | 134546968000 | 218500 | 218500 | 218500 | 218000 | 1632 |
| 252 | 20231208 | 150600 | 134190890500 | 218500 | 218500 | 218500 | 218000 | 1447 |
| 253 | 20231208 | 150500 | 133875100500 | 218500 | 218500 | 218500 | 218000 | 3069 |
| 254 | 20231208 | 150400 | 133205227000 | 218000 | 218500 | 218500 | 218000 | 1690 |
| 255 | 20231208 | 150300 | 132836445000 | 218500 | 218000 | 218500 | 218000 | 1352 |
| 256 | 20231208 | 150200 | 132541424500 | 218500 | 218000 | 218500 | 218000 | 1592 |
| 257 | 20231208 | 150100 | 132193777500 | 218500 | 218000 | 218500 | 218000 | 947 |
| 258 | 20231208 | 150000 | 131987044000 | 218500 | 218500 | 218500 | 218000 | 687 |
| 259 | 20231208 | 145900 | 131837066000 | 218500 | 218000 | 218500 | 218000 | 1314 |
| 260 | 20231208 | 145800 | 131550139500 | 218500 | 218500 | 218500 | 218000 | 893 |
| 261 | 20231208 | 145700 | 131355196000 | 218000 | 218500 | 218500 | 218000 | 968 |
| 262 | 20231208 | 145600 | 131143949000 | 218500 | 218500 | 218500 | 218000 | 1174 |
| 263 | 20231208 | 145500 | 130887702500 | 218500 | 218000 | 218500 | 218000 | 2354 |
| 264 | 20231208 | 145400 | 130374271000 | 218000 | 218000 | 218500 | 217500 | 4598 |
| 265 | 20231208 | 145300 | 129371836000 | 218000 | 218000 | 218500 | 218000 | 1344 |
| 266 | 20231208 | 145200 | 129078356000 | 218500 | 218500 | 218500 | 218000 | 875 |
| 267 | 20231208 | 145100 | 128887279500 | 218500 | 219000 | 219000 | 218000 | 12186 |
| 268 | 20231208 | 145000 | 126225697500 | 219000 | 219000 | 219000 | 218500 | 1092 |
| 269 | 20231208 | 144900 | 125986827000 | 218500 | 218500 | 219000 | 218500 | 859 |
| 270 | 20231208 | 144800 | 125798894500 | 219000 | 218500 | 219000 | 218500 | 588 |
| 271 | 20231208 | 144700 | 125670230000 | 219000 | 219000 | 219000 | 218500 | 878 |
| 272 | 20231208 | 144600 | 125478103500 | 219000 | 219000 | 219000 | 218500 | 1024 |
| 273 | 20231208 | 144500 | 125253979500 | 218500 | 219000 | 219000 | 218500 | 2217 |
| 274 | 20231208 | 144400 | 124768658000 | 218500 | 219000 | 219000 | 218500 | 850 |
| 275 | 20231208 | 144300 | 124582643500 | 219000 | 219000 | 219000 | 218500 | 14624 |
| 276 | 20231208 | 144200 | 121380299500 | 219000 | 219000 | 219000 | 218500 | 688 |
| 277 | 20231208 | 144100 | 121229790500 | 219000 | 219000 | 219000 | 218500 | 740 |
| 278 | 20231208 | 144000 | 121067837000 | 219000 | 219000 | 219000 | 218500 | 929 |
| 279 | 20231208 | 143900 | 120864625000 | 218500 | 219000 | 219000 | 218500 | 939 |
| 280 | 20231208 | 143800 | 120659113000 | 219000 | 219000 | 219000 | 218500 | 1281 |
| 281 | 20231208 | 143700 | 120379011000 | 219000 | 219000 | 219000 | 218500 | 1045 |
| 282 | 20231208 | 143600 | 120150453500 | 219000 | 218500 | 219000 | 218000 | 2144 |
| 283 | 20231208 | 143500 | 119681967000 | 218500 | 218000 | 219000 | 218000 | 2455 |
| 284 | 20231208 | 143400 | 119145497000 | 218500 | 218500 | 218500 | 218000 | 1638 |
| 285 | 20231208 | 143300 | 118787685500 | 218500 | 218000 | 219000 | 218000 | 977 |
| 286 | 20231208 | 143200 | 118574254000 | 218500 | 218500 | 219000 | 218000 | 2698 |
| 287 | 20231208 | 143100 | 117984767000 | 218500 | 218000 | 218500 | 218000 | 2167 |
| 288 | 20231208 | 143000 | 117511323500 | 218500 | 218000 | 218500 | 218000 | 648 |
| 289 | 20231208 | 142900 | 117369780500 | 218000 | 218500 | 218500 | 218000 | 3466 |
| 290 | 20231208 | 142800 | 116612503000 | 218500 | 218500 | 218500 | 218000 | 1073 |
| 291 | 20231208 | 142700 | 116378082000 | 218500 | 218500 | 218500 | 218000 | 1198 |
| 292 | 20231208 | 142600 | 116116533500 | 218000 | 218500 | 218500 | 218000 | 639 |
| 293 | 20231208 | 142500 | 115976951000 | 218500 | 218500 | 218500 | 218000 | 753 |
| 294 | 20231208 | 142400 | 115812471000 | 218500 | 218500 | 218500 | 218000 | 1131 |
| 295 | 20231208 | 142300 | 115565382500 | 218500 | 218500 | 218500 | 218000 | 677 |
| 296 | 20231208 | 142200 | 115417508000 | 218500 | 218500 | 218500 | 218000 | 911 |
| 297 | 20231208 | 142100 | 115218525000 | 218500 | 218000 | 218500 | 218000 | 2188 |
| 298 | 20231208 | 142000 | 114741241000 | 218500 | 218000 | 218500 | 218000 | 743 |
| 299 | 20231208 | 141900 | 114578921500 | 218000 | 218000 | 218500 | 218000 | 785 |
| 300 | 20231208 | 141800 | 114407477000 | 218500 | 218500 | 218500 | 218000 | 850 |
| 301 | 20231208 | 141700 | 114221819500 | 218500 | 218000 | 218500 | 218000 | 429 |
| 302 | 20231208 | 141600 | 114128133500 | 218500 | 218000 | 218500 | 218000 | 1260 |
| 303 | 20231208 | 141500 | 113853270500 | 218000 | 218500 | 218500 | 218000 | 3848 |
| 304 | 20231208 | 141400 | 113012989000 | 218500 | 218500 | 219000 | 218500 | 3010 |
| 305 | 20231208 | 141300 | 112355129000 | 218500 | 218500 | 219000 | 218500 | 1141 |
| 306 | 20231208 | 141200 | 112105575500 | 218500 | 219000 | 219000 | 218500 | 872 |
| 307 | 20231208 | 141100 | 111914827500 | 219000 | 219000 | 219000 | 218500 | 739 |
| 308 | 20231208 | 141000 | 111753066000 | 219000 | 219000 | 219000 | 218500 | 590 |
| 309 | 20231208 | 140900 | 111623995000 | 219000 | 219000 | 219000 | 218500 | 720 |
| 310 | 20231208 | 140800 | 111466400000 | 218500 | 218500 | 219000 | 218500 | 1058 |
| 311 | 20231208 | 140700 | 111234801000 | 218500 | 218500 | 219000 | 218500 | 2237 |
| 312 | 20231208 | 140600 | 110745451500 | 219000 | 218500 | 219000 | 218500 | 695 |
| 313 | 20231208 | 140500 | 110593376500 | 218500 | 219000 | 219000 | 218500 | 656 |
| 314 | 20231208 | 140400 | 110449872000 | 218500 | 219000 | 219000 | 218500 | 598 |
| 315 | 20231208 | 140300 | 110319017000 | 219000 | 219000 | 219000 | 218500 | 575 |
| 316 | 20231208 | 140200 | 110193191500 | 219000 | 219000 | 219000 | 218500 | 608 |
| 317 | 20231208 | 140100 | 110060183500 | 219000 | 218500 | 219000 | 218500 | 575 |
| 318 | 20231208 | 140000 | 109934395000 | 218500 | 218000 | 219000 | 218000 | 1784 |
| 319 | 20231208 | 135900 | 109544518000 | 218000 | 218500 | 218500 | 218000 | 952 |
| 320 | 20231208 | 135800 | 109336545000 | 218500 | 218500 | 219000 | 218000 | 2431 |
| 321 | 20231208 | 135700 | 108805379500 | 218500 | 218500 | 218500 | 218000 | 16032 |
| 322 | 20231208 | 135600 | 105302426000 | 218500 | 218500 | 218500 | 218000 | 1209 |
| 323 | 20231208 | 135500 | 105038348000 | 218500 | 218500 | 218500 | 218000 | 762 |
| 324 | 20231208 | 135400 | 104872060000 | 218500 | 218500 | 218500 | 218000 | 905 |
| 325 | 20231208 | 135300 | 104674447000 | 218500 | 218500 | 218500 | 218000 | 1097 |
| 326 | 20231208 | 135200 | 104434977500 | 218500 | 218000 | 218500 | 218000 | 517 |
| 327 | 20231208 | 135100 | 104322102000 | 218500 | 218000 | 218500 | 218000 | 1077 |
| 328 | 20231208 | 135000 | 104086959500 | 218000 | 218500 | 218500 | 218000 | 2595 |
| 329 | 20231208 | 134900 | 103520524500 | 218500 | 218500 | 218500 | 218000 | 929 |
| 330 | 20231208 | 134800 | 103317814000 | 218500 | 218500 | 218500 | 218000 | 1447 |
| 331 | 20231208 | 134700 | 103001707500 | 218000 | 218500 | 218500 | 218000 | 2453 |
| 332 | 20231208 | 134600 | 102465878500 | 218500 | 218500 | 218500 | 218000 | 486 |
| 333 | 20231208 | 134500 | 102359748000 | 218500 | 218000 | 218500 | 218000 | 840 |
| 334 | 20231208 | 134400 | 102176379500 | 218000 | 218500 | 218500 | 218000 | 1107 |
| 335 | 20231208 | 134300 | 101934760500 | 218000 | 218500 | 218500 | 218000 | 2246 |
| 336 | 20231208 | 134200 | 101444907500 | 218000 | 218000 | 218500 | 218000 | 987 |
| 337 | 20231208 | 134100 | 101229423000 | 218500 | 218500 | 218500 | 218000 | 1553 |
| 338 | 20231208 | 134000 | 100890159500 | 218500 | 218000 | 218500 | 218000 | 861 |
| 339 | 20231208 | 133900 | 100702120500 | 218000 | 218500 | 218500 | 218000 | 1776 |
| 340 | 20231208 | 133800 | 100314073500 | 218000 | 218000 | 218500 | 217500 | 30357 |
| 341 | 20231208 | 133700 | 93693665500 | 218000 | 218000 | 218000 | 217500 | 634 |
| 342 | 20231208 | 133600 | 93555527000 | 217500 | 218000 | 218000 | 217500 | 842 |
| 343 | 20231208 | 133500 | 93372038500 | 218000 | 217500 | 218000 | 217500 | 1696 |
| 344 | 20231208 | 133400 | 93002368500 | 218000 | 217500 | 218000 | 217500 | 2366 |
| 345 | 20231208 | 133300 | 92487133500 | 218000 | 218000 | 218000 | 217500 | 1274 |
| 346 | 20231208 | 133200 | 92209760000 | 218000 | 217500 | 218000 | 217500 | 12737 |
| 347 | 20231208 | 133100 | 89438784000 | 217500 | 217500 | 217500 | 217000 | 2640 |
| 348 | 20231208 | 133000 | 88864675000 | 217500 | 217500 | 217500 | 217000 | 778 |
| 349 | 20231208 | 132900 | 88695601500 | 217500 | 217500 | 217500 | 217000 | 499 |
| 350 | 20231208 | 132800 | 88587114000 | 217500 | 217000 | 217500 | 217000 | 727 |
| 351 | 20231208 | 132700 | 88429166000 | 217500 | 217500 | 217500 | 217000 | 559 |
| 352 | 20231208 | 132600 | 88307684500 | 217500 | 217500 | 217500 | 217000 | 816 |
| 353 | 20231208 | 132500 | 88130448000 | 217500 | 217000 | 217500 | 217000 | 1099 |
| 354 | 20231208 | 132400 | 87891588500 | 217000 | 217500 | 217500 | 217000 | 303 |
| 355 | 20231208 | 132300 | 87825705000 | 217500 | 217500 | 217500 | 217000 | 390 |
| 356 | 20231208 | 132200 | 87740945000 | 217500 | 216500 | 217500 | 216500 | 7432 |
| 357 | 20231208 | 132100 | 86127754000 | 217000 | 216500 | 217000 | 216500 | 653 |
| 358 | 20231208 | 132000 | 85986133000 | 216500 | 217000 | 217000 | 216500 | 546 |
| 359 | 20231208 | 131900 | 85867675500 | 216500 | 217000 | 217000 | 216500 | 788 |
| 360 | 20231208 | 131800 | 85696806500 | 217000 | 217000 | 217000 | 216500 | 592 |
| 361 | 20231208 | 131700 | 85568435500 | 217000 | 217000 | 217000 | 216500 | 1104 |
| 362 | 20231208 | 131600 | 85328932500 | 217000 | 216500 | 217000 | 216500 | 875 |
| 363 | 20231208 | 131500 | 85139304000 | 217000 | 216500 | 217000 | 216500 | 740 |
| 364 | 20231208 | 131400 | 84978836000 | 217000 | 217000 | 217000 | 216500 | 626 |
| 365 | 20231208 | 131300 | 84843138000 | 217000 | 217000 | 217000 | 216500 | 547 |
| 366 | 20231208 | 131200 | 84724510500 | 216500 | 217000 | 217000 | 216500 | 519 |
| 367 | 20231208 | 131100 | 84611974000 | 217000 | 217000 | 217000 | 216500 | 706 |
| 368 | 20231208 | 131000 | 84458965500 | 217000 | 216500 | 217000 | 216500 | 493 |
| 369 | 20231208 | 130900 | 84352141000 | 217000 | 217000 | 217000 | 216500 | 547 |
| 370 | 20231208 | 130800 | 84233589500 | 216500 | 217000 | 217000 | 216500 | 604 |
| 371 | 20231208 | 130700 | 84102634500 | 216500 | 216500 | 217000 | 216500 | 475 |
| 372 | 20231208 | 130600 | 83999639500 | 217000 | 216500 | 217000 | 216500 | 974 |
| 373 | 20231208 | 130500 | 83788425500 | 216500 | 217000 | 217000 | 216500 | 564 |
| 374 | 20231208 | 130400 | 83666140000 | 217000 | 216500 | 217000 | 216500 | 398 |
| 375 | 20231208 | 130300 | 83579832000 | 217000 | 217000 | 217000 | 216500 | 339 |
| 376 | 20231208 | 130200 | 83506349500 | 216500 | 217000 | 217000 | 216500 | 494 |
| 377 | 20231208 | 130100 | 83399257500 | 217000 | 217000 | 217000 | 216500 | 477 |
| 378 | 20231208 | 130000 | 83295855000 | 217000 | 216500 | 217000 | 216500 | 296 |
| 379 | 20231208 | 125900 | 83231710500 | 217000 | 216500 | 217000 | 216500 | 734 |
| 380 | 20231208 | 125800 | 83072524500 | 217000 | 217000 | 217000 | 216500 | 321 |
| 381 | 20231208 | 125700 | 83002911500 | 217000 | 217000 | 217000 | 216500 | 376 |
| 382 | 20231208 | 125600 | 82921384500 | 217000 | 217000 | 217000 | 216500 | 351 |
| 383 | 20231208 | 125500 | 82845284500 | 217000 | 216000 | 217000 | 216000 | 7941 |
| 384 | 20231208 | 125400 | 81126025500 | 216000 | 216000 | 216500 | 216000 | 357 |
| 385 | 20231208 | 125300 | 81048812000 | 216500 | 216000 | 216500 | 216000 | 297 |
| 386 | 20231208 | 125200 | 80984593000 | 216000 | 216500 | 216500 | 216000 | 260 |
| 387 | 20231208 | 125100 | 80928341500 | 216000 | 216000 | 216500 | 216000 | 434 |
| 388 | 20231208 | 125000 | 80834410000 | 216500 | 216500 | 216500 | 216000 | 306 |
| 389 | 20231208 | 124900 | 80768232000 | 216000 | 216500 | 216500 | 216000 | 285 |
| 390 | 20231208 | 124800 | 80706578500 | 216500 | 216500 | 216500 | 216000 | 283 |
| 391 | 20231208 | 124700 | 80645322000 | 216500 | 216000 | 216500 | 215500 | 5889 |
| 392 | 20231208 | 124600 | 79372750000 | 215500 | 216000 | 216000 | 215500 | 241 |
| 393 | 20231208 | 124500 | 79320708000 | 216000 | 216500 | 216500 | 215500 | 7359 |
| 394 | 20231208 | 124400 | 77731134000 | 216500 | 216500 | 216500 | 216000 | 330 |
| 395 | 20231208 | 124300 | 77659743000 | 216500 | 216500 | 216500 | 216000 | 1259 |
| 396 | 20231208 | 124200 | 77387545000 | 216500 | 216500 | 216500 | 216000 | 978 |
| 397 | 20231208 | 124100 | 77176057000 | 216000 | 216000 | 216500 | 216000 | 293 |
| 398 | 20231208 | 124000 | 77112685000 | 216500 | 216500 | 216500 | 216000 | 549 |
| 399 | 20231208 | 123900 | 76993963500 | 216500 | 216500 | 216500 | 216000 | 550 |
| 400 | 20231208 | 123800 | 76874974500 | 216500 | 216500 | 216500 | 216000 | 394 |
| 401 | 20231208 | 123700 | 76789742500 | 216500 | 216500 | 216500 | 216000 | 560 |
| 402 | 20231208 | 123600 | 76668642000 | 216000 | 216000 | 216500 | 216000 | 359 |
| 403 | 20231208 | 123500 | 76591001500 | 216000 | 216000 | 216500 | 216000 | 414 |
| 404 | 20231208 | 123400 | 76501476500 | 216000 | 216500 | 216500 | 216000 | 615 |
| 405 | 20231208 | 123300 | 76368505000 | 216000 | 216000 | 216500 | 216000 | 481 |
| 406 | 20231208 | 123200 | 76264484000 | 216500 | 216000 | 216500 | 216000 | 356 |
| 407 | 20231208 | 123100 | 76187490500 | 216500 | 216000 | 216500 | 216000 | 659 |
| 408 | 20231208 | 123000 | 76045026000 | 216000 | 216500 | 216500 | 216000 | 478 |
| 409 | 20231208 | 122900 | 75941611000 | 216500 | 216500 | 216500 | 216000 | 377 |
| 410 | 20231208 | 122800 | 75860069500 | 216000 | 216000 | 216500 | 216000 | 372 |
| 411 | 20231208 | 122700 | 75779644500 | 216500 | 216000 | 216500 | 216000 | 529 |
| 412 | 20231208 | 122600 | 75665240000 | 216000 | 216000 | 216500 | 216000 | 454 |
| 413 | 20231208 | 122500 | 75567043500 | 216500 | 216000 | 216500 | 216000 | 250 |
| 414 | 20231208 | 122400 | 75512970000 | 216000 | 216500 | 216500 | 216000 | 356 |
| 415 | 20231208 | 122300 | 75435955500 | 216000 | 216500 | 216500 | 216000 | 399 |
| 416 | 20231208 | 122200 | 75349688000 | 216500 | 216000 | 216500 | 216000 | 809 |
| 417 | 20231208 | 122100 | 75174823500 | 216000 | 216000 | 216500 | 216000 | 337 |
| 418 | 20231208 | 122000 | 75101963000 | 216500 | 216500 | 216500 | 216000 | 1427 |
| 419 | 20231208 | 121900 | 74793342500 | 216500 | 216000 | 216500 | 216000 | 337 |
| 420 | 20231208 | 121800 | 74720481000 | 216500 | 216500 | 216500 | 216000 | 431 |
| 421 | 20231208 | 121700 | 74627290500 | 216500 | 216500 | 216500 | 216000 | 300 |
| 422 | 20231208 | 121600 | 74562384000 | 216500 | 216000 | 216500 | 216000 | 366 |
| 423 | 20231208 | 121500 | 74483194500 | 216500 | 216500 | 216500 | 216000 | 328 |
| 424 | 20231208 | 121400 | 74412261500 | 216500 | 216500 | 216500 | 216000 | 301 |
| 425 | 20231208 | 121300 | 74347169000 | 216500 | 216000 | 216500 | 216000 | 566 |
| 426 | 20231208 | 121200 | 74224725000 | 216500 | 216000 | 216500 | 216000 | 536 |
| 427 | 20231208 | 121100 | 74108806500 | 216000 | 216500 | 216500 | 216000 | 391 |
| 428 | 20231208 | 121000 | 74024208500 | 216500 | 216500 | 216500 | 216000 | 596 |
| 429 | 20231208 | 120900 | 73895308000 | 216000 | 216500 | 216500 | 216000 | 343 |
| 430 | 20231208 | 120800 | 73821121500 | 216000 | 216000 | 216500 | 216000 | 237 |
| 431 | 20231208 | 120700 | 73769866500 | 216500 | 216500 | 216500 | 216000 | 349 |
| 432 | 20231208 | 120600 | 73694369000 | 216500 | 216000 | 216500 | 216000 | 356 |
| 433 | 20231208 | 120500 | 73617350500 | 216500 | 216500 | 216500 | 216000 | 306 |
| 434 | 20231208 | 120400 | 73551170500 | 216500 | 216500 | 216500 | 216000 | 379 |
| 435 | 20231208 | 120300 | 73469190000 | 216500 | 216500 | 216500 | 216000 | 552 |
| 436 | 20231208 | 120200 | 73349791500 | 216500 | 216000 | 216500 | 216000 | 320 |
| 437 | 20231208 | 120100 | 73280596500 | 216000 | 216000 | 216500 | 216000 | 548 |
| 438 | 20231208 | 120000 | 73162106500 | 216500 | 216000 | 216500 | 216000 | 647 |
| 439 | 20231208 | 115900 | 73022206500 | 216000 | 216500 | 216500 | 216000 | 423 |
| 440 | 20231208 | 115800 | 72930722000 | 216500 | 216500 | 216500 | 216000 | 624 |
| 441 | 20231208 | 115700 | 72795797000 | 216000 | 216500 | 216500 | 216000 | 436 |
| 442 | 20231208 | 115600 | 72701484500 | 216500 | 216000 | 216500 | 216000 | 424 |
| 443 | 20231208 | 115500 | 72609800000 | 216500 | 216000 | 216500 | 216000 | 439 |
| 444 | 20231208 | 115400 | 72514833000 | 216500 | 216500 | 216500 | 216000 | 325 |
| 445 | 20231208 | 115300 | 72444532500 | 216500 | 216000 | 216500 | 216000 | 514 |
| 446 | 20231208 | 115200 | 72333344500 | 216500 | 216500 | 216500 | 216000 | 312 |
| 447 | 20231208 | 115100 | 72265835500 | 216500 | 216500 | 216500 | 216000 | 455 |
| 448 | 20231208 | 115000 | 72167418500 | 216000 | 216000 | 216500 | 216000 | 568 |
| 449 | 20231208 | 114900 | 72044575500 | 216500 | 216500 | 216500 | 216000 | 313 |
| 450 | 20231208 | 114800 | 71976890500 | 216500 | 216500 | 216500 | 216000 | 593 |
| 451 | 20231208 | 114700 | 71848567000 | 216500 | 216500 | 216500 | 216000 | 371 |
| 452 | 20231208 | 114600 | 71768292500 | 216500 | 216500 | 216500 | 216000 | 382 |
| 453 | 20231208 | 114500 | 71685681000 | 216000 | 216000 | 216500 | 216000 | 470 |
| 454 | 20231208 | 114400 | 71583996000 | 216500 | 216500 | 216500 | 216000 | 478 |
| 455 | 20231208 | 114300 | 71480551000 | 216500 | 216000 | 216500 | 216000 | 320 |
| 456 | 20231208 | 114200 | 71411324500 | 216500 | 216500 | 216500 | 216000 | 384 |
| 457 | 20231208 | 114100 | 71328264000 | 216000 | 216000 | 216500 | 216000 | 452 |
| 458 | 20231208 | 114000 | 71230488500 | 216500 | 216000 | 216500 | 216000 | 431 |
| 459 | 20231208 | 113900 | 71137288500 | 216500 | 216000 | 216500 | 216000 | 645 |
| 460 | 20231208 | 113800 | 70997805000 | 216500 | 216000 | 216500 | 216000 | 501 |
| 461 | 20231208 | 113700 | 70889401500 | 216000 | 216500 | 216500 | 216000 | 522 |
| 462 | 20231208 | 113600 | 70776491500 | 216500 | 216000 | 216500 | 216000 | 458 |
| 463 | 20231208 | 113500 | 70677444000 | 216500 | 216000 | 216500 | 216000 | 359 |
| 464 | 20231208 | 113400 | 70599785500 | 216500 | 216500 | 216500 | 216000 | 685 |
| 465 | 20231208 | 113300 | 70451636500 | 216500 | 216000 | 216500 | 216000 | 356 |
| 466 | 20231208 | 113200 | 70374623000 | 216500 | 216000 | 216500 | 216000 | 392 |
| 467 | 20231208 | 113100 | 70289830000 | 216000 | 216000 | 216500 | 216000 | 522 |
| 468 | 20231208 | 113000 | 70176890000 | 216500 | 216500 | 216500 | 216000 | 1119 |
| 469 | 20231208 | 112900 | 69935038500 | 216500 | 216000 | 216500 | 216000 | 315 |
| 470 | 20231208 | 112800 | 69866885500 | 216500 | 216500 | 216500 | 216000 | 403 |
| 471 | 20231208 | 112700 | 69779752000 | 216500 | 216000 | 216500 | 216000 | 481 |
| 472 | 20231208 | 112600 | 69675672500 | 216000 | 216500 | 216500 | 216000 | 402 |
| 473 | 20231208 | 112500 | 69588725500 | 216500 | 216000 | 216500 | 216000 | 303 |
| 474 | 20231208 | 112400 | 69523209000 | 216000 | 216500 | 216500 | 216000 | 511 |
| 475 | 20231208 | 112300 | 69412651500 | 216500 | 216000 | 216500 | 216000 | 298 |
| 476 | 20231208 | 112200 | 69348174000 | 216500 | 216500 | 216500 | 216000 | 383 |
| 477 | 20231208 | 112100 | 69265345000 | 216000 | 216500 | 216500 | 216000 | 547 |
| 478 | 20231208 | 112000 | 69147023000 | 216000 | 216500 | 216500 | 216000 | 347 |
| 479 | 20231208 | 111900 | 69071963500 | 216000 | 216500 | 216500 | 216000 | 325 |
| 480 | 20231208 | 111800 | 69001672000 | 216500 | 216500 | 216500 | 216000 | 556 |
| 481 | 20231208 | 111700 | 68881443000 | 216500 | 216500 | 216500 | 216000 | 484 |
| 482 | 20231208 | 111600 | 68776733500 | 216500 | 216000 | 216500 | 216000 | 377 |
| 483 | 20231208 | 111500 | 68695205500 | 216500 | 216000 | 216500 | 216000 | 845 |
| 484 | 20231208 | 111400 | 68512551500 | 216500 | 216500 | 216500 | 216000 | 340 |
| 485 | 20231208 | 111300 | 68438975500 | 216500 | 216000 | 216500 | 216000 | 677 |
| 486 | 20231208 | 111200 | 68292623000 | 216000 | 216000 | 216500 | 216000 | 419 |
| 487 | 20231208 | 111100 | 68202000000 | 216500 | 216000 | 216500 | 216000 | 394 |
| 488 | 20231208 | 111000 | 68116780500 | 216000 | 216000 | 216500 | 215500 | 746 |
| 489 | 20231208 | 110900 | 67955599500 | 216000 | 216000 | 216000 | 215500 | 942 |
| 490 | 20231208 | 110800 | 67752151000 | 216000 | 216000 | 216000 | 215500 | 989 |
| 491 | 20231208 | 110700 | 67538584000 | 216000 | 216500 | 216500 | 215500 | 2150 |
| 492 | 20231208 | 110600 | 67074129500 | 216500 | 216000 | 216500 | 216000 | 921 |
| 493 | 20231208 | 110500 | 66875035000 | 216500 | 216000 | 216500 | 216000 | 390 |
| 494 | 20231208 | 110400 | 66790713500 | 216500 | 216000 | 216500 | 216000 | 387 |
| 495 | 20231208 | 110300 | 66706968500 | 216000 | 216000 | 216500 | 215500 | 978 |
| 496 | 20231208 | 110200 | 66495633500 | 216000 | 216000 | 216500 | 216000 | 1672 |
| 497 | 20231208 | 110100 | 66134446000 | 216500 | 215500 | 216500 | 215500 | 2593 |
| 498 | 20231208 | 110000 | 65574371000 | 216000 | 215500 | 216000 | 215500 | 417 |
| 499 | 20231208 | 105900 | 65484366500 | 216000 | 216000 | 216000 | 215500 | 305 |
| 500 | 20231208 | 105800 | 65418553500 | 215500 | 216000 | 216000 | 215500 | 333 |
| 501 | 20231208 | 105700 | 65346627500 | 216000 | 216000 | 216000 | 215500 | 358 |
| 502 | 20231208 | 105600 | 65269325000 | 216000 | 216500 | 216500 | 215500 | 2586 |
| 503 | 20231208 | 105500 | 64710846000 | 216500 | 216500 | 216500 | 216000 | 595 |
| 504 | 20231208 | 105400 | 64582137500 | 216500 | 216000 | 216500 | 215500 | 3471 |
| 505 | 20231208 | 105300 | 63832382500 | 216000 | 215500 | 216000 | 215500 | 443 |
| 506 | 20231208 | 105200 | 63736747000 | 215500 | 216500 | 216500 | 215500 | 2721 |
| 507 | 20231208 | 105100 | 63149052500 | 216000 | 216500 | 216500 | 216000 | 419 |
| 508 | 20231208 | 105000 | 63058430000 | 216500 | 216500 | 216500 | 216000 | 314 |
| 509 | 20231208 | 104900 | 62990469500 | 216500 | 216000 | 216500 | 216000 | 501 |
| 510 | 20231208 | 104800 | 62882112000 | 216000 | 216500 | 216500 | 216000 | 454 |
| 511 | 20231208 | 104700 | 62783888000 | 216500 | 216000 | 216500 | 216000 | 385 |
| 512 | 20231208 | 104600 | 62700591500 | 216500 | 216500 | 216500 | 216000 | 1096 |
| 513 | 20231208 | 104500 | 62463463000 | 216500 | 216500 | 216500 | 216000 | 272 |
| 514 | 20231208 | 104400 | 62404606500 | 216000 | 216000 | 216500 | 215500 | 1970 |
| 515 | 20231208 | 104300 | 61979077000 | 216000 | 215500 | 216000 | 215500 | 1856 |
| 516 | 20231208 | 104200 | 61578228500 | 215500 | 216000 | 216000 | 215500 | 1499 |
| 517 | 20231208 | 104100 | 61254565500 | 215500 | 215500 | 216000 | 215500 | 493 |
| 518 | 20231208 | 104000 | 61148192500 | 216000 | 215500 | 216000 | 215500 | 619 |
| 519 | 20231208 | 103900 | 61014607000 | 215500 | 216000 | 216000 | 215500 | 594 |
| 520 | 20231208 | 103800 | 60886395000 | 215500 | 216000 | 216000 | 215500 | 349 |
| 521 | 20231208 | 103700 | 60811099000 | 215500 | 216000 | 216000 | 215500 | 1139 |
| 522 | 20231208 | 103600 | 60565407500 | 215500 | 216000 | 216000 | 215500 | 250 |
| 523 | 20231208 | 103500 | 60511436000 | 216000 | 216000 | 216000 | 215500 | 478 |
| 524 | 20231208 | 103400 | 60408224000 | 216000 | 216000 | 216000 | 215500 | 347 |
| 525 | 20231208 | 103300 | 60333324000 | 215500 | 215500 | 216000 | 215500 | 497 |
| 526 | 20231208 | 103200 | 60226165500 | 216000 | 215500 | 216000 | 215500 | 448 |
| 527 | 20231208 | 103100 | 60129509000 | 216000 | 215500 | 216000 | 215500 | 360 |
| 528 | 20231208 | 103000 | 60051775000 | 215500 | 215500 | 216000 | 215500 | 417 |
| 529 | 20231208 | 102900 | 59961809000 | 216000 | 216000 | 216000 | 215500 | 721 |
| 530 | 20231208 | 102800 | 59806123000 | 216000 | 215500 | 216000 | 215500 | 2105 |
| 531 | 20231208 | 102700 | 59351980000 | 215500 | 215500 | 216000 | 215500 | 548 |
| 532 | 20231208 | 102600 | 59233843500 | 215500 | 215500 | 216000 | 215500 | 3850 |
| 533 | 20231208 | 102500 | 58404075500 | 215500 | 215500 | 216000 | 215500 | 514 |
| 534 | 20231208 | 102400 | 58293112500 | 215500 | 216000 | 216000 | 215500 | 858 |
| 535 | 20231208 | 102300 | 58108026000 | 216000 | 216000 | 216000 | 215500 | 453 |
| 536 | 20231208 | 102200 | 58010270000 | 215500 | 215500 | 216000 | 215500 | 918 |
| 537 | 20231208 | 102100 | 57812207000 | 216000 | 216000 | 216000 | 215500 | 381 |
| 538 | 20231208 | 102000 | 57729987000 | 216000 | 216000 | 216500 | 215500 | 6310 |
| 539 | 20231208 | 101900 | 56366972500 | 216500 | 216000 | 216500 | 216000 | 642 |
| 540 | 20231208 | 101800 | 56228179500 | 216500 | 216500 | 216500 | 216000 | 540 |
| 541 | 20231208 | 101700 | 56111372500 | 216000 | 216500 | 216500 | 216000 | 288 |
| 542 | 20231208 | 101600 | 56049075500 | 216000 | 216000 | 216500 | 216000 | 282 |
| 543 | 20231208 | 101500 | 55988086000 | 216500 | 216000 | 216500 | 216000 | 535 |
| 544 | 20231208 | 101400 | 55872400000 | 216000 | 216000 | 216500 | 216000 | 326 |
| 545 | 20231208 | 101300 | 55801906500 | 216500 | 216000 | 216500 | 216000 | 331 |
| 546 | 20231208 | 101200 | 55730332000 | 216000 | 216500 | 216500 | 216000 | 405 |
| 547 | 20231208 | 101100 | 55642715500 | 216500 | 216000 | 216500 | 216000 | 1033 |
| 548 | 20231208 | 101000 | 55419521000 | 216000 | 216500 | 216500 | 216000 | 236 |
| 549 | 20231208 | 100900 | 55368486000 | 216000 | 216000 | 216500 | 216000 | 895 |
| 550 | 20231208 | 100800 | 55175050500 | 216500 | 216000 | 216500 | 216000 | 275 |
| 551 | 20231208 | 100700 | 55115582000 | 216500 | 216000 | 216500 | 215500 | 1064 |
| 552 | 20231208 | 100600 | 54885692000 | 216000 | 216500 | 216500 | 215500 | 2244 |
| 553 | 20231208 | 100500 | 54400940500 | 216500 | 216000 | 216500 | 215500 | 1890 |
| 554 | 20231208 | 100400 | 53992663000 | 216000 | 216000 | 216000 | 215500 | 770 |
| 555 | 20231208 | 100300 | 53826421500 | 215500 | 216000 | 216000 | 215500 | 779 |
| 556 | 20231208 | 100200 | 53658215500 | 216000 | 217000 | 217000 | 216000 | 9055 |
| 557 | 20231208 | 100100 | 51699852000 | 217000 | 216500 | 217000 | 216500 | 546 |
| 558 | 20231208 | 100000 | 51581509500 | 217000 | 216500 | 217000 | 216500 | 513 |
| 559 | 20231208 | 095900 | 51470342000 | 216500 | 217000 | 217000 | 216500 | 886 |
| 560 | 20231208 | 095800 | 51278226500 | 217000 | 217000 | 217000 | 216500 | 391 |
| 561 | 20231208 | 095700 | 51193435000 | 216500 | 217000 | 217000 | 216500 | 454 |
| 562 | 20231208 | 095600 | 51094948500 | 216500 | 217000 | 217000 | 216500 | 587 |
| 563 | 20231208 | 095500 | 50967699500 | 217000 | 216500 | 217000 | 216500 | 398 |
| 564 | 20231208 | 095400 | 50881409000 | 216500 | 217000 | 217000 | 216500 | 454 |
| 565 | 20231208 | 095300 | 50782969500 | 217000 | 217000 | 217000 | 216500 | 619 |
| 566 | 20231208 | 095200 | 50648676500 | 217000 | 217000 | 217000 | 216500 | 2501 |
| 567 | 20231208 | 095100 | 50106131500 | 217000 | 217000 | 217000 | 216500 | 526 |
| 568 | 20231208 | 095000 | 49991999500 | 217000 | 217000 | 217500 | 216500 | 3610 |
| 569 | 20231208 | 094900 | 49208744500 | 217000 | 216500 | 217000 | 216500 | 1396 |
| 570 | 20231208 | 094800 | 48906089500 | 216500 | 217000 | 217000 | 216000 | 3137 |
| 571 | 20231208 | 094700 | 48226833000 | 216500 | 216000 | 217000 | 216000 | 5108 |
| 572 | 20231208 | 094600 | 47120781500 | 216500 | 216000 | 216500 | 216000 | 612 |
| 573 | 20231208 | 094500 | 46988412500 | 216500 | 216500 | 216500 | 216000 | 4418 |
| 574 | 20231208 | 094400 | 46033735000 | 216000 | 216000 | 216500 | 216000 | 917 |
| 575 | 20231208 | 094300 | 45835526500 | 216500 | 216500 | 217000 | 215500 | 11703 |
| 576 | 20231208 | 094200 | 43305772500 | 216500 | 216500 | 217000 | 216500 | 1938 |
| 577 | 20231208 | 094100 | 42886119000 | 216500 | 217500 | 217500 | 216500 | 5067 |
| 578 | 20231208 | 094000 | 41786838500 | 217500 | 217500 | 217500 | 217000 | 1453 |
| 579 | 20231208 | 093900 | 41471388500 | 217500 | 217500 | 217500 | 217000 | 998 |
| 580 | 20231208 | 093800 | 41254372500 | 217500 | 217000 | 217500 | 217000 | 807 |
| 581 | 20231208 | 093700 | 41079160000 | 217000 | 217500 | 217500 | 217000 | 311 |
| 582 | 20231208 | 093600 | 41011594000 | 217500 | 217500 | 217500 | 217000 | 1232 |
| 583 | 20231208 | 093500 | 40743763000 | 217500 | 217000 | 217500 | 217000 | 1723 |
| 584 | 20231208 | 093400 | 40369546000 | 217500 | 217000 | 217500 | 217000 | 773 |
| 585 | 20231208 | 093300 | 40201507000 | 217500 | 217500 | 217500 | 217000 | 1234 |
| 586 | 20231208 | 093200 | 39933166500 | 217500 | 217500 | 218000 | 217000 | 5991 |
| 587 | 20231208 | 093100 | 38630019000 | 218000 | 218000 | 218000 | 217500 | 865 |
| 588 | 20231208 | 093000 | 38441626500 | 218000 | 217500 | 218000 | 217500 | 1334 |
| 589 | 20231208 | 092900 | 38151050000 | 218000 | 217500 | 218000 | 217500 | 898 |
| 590 | 20231208 | 092800 | 37955520500 | 218000 | 218000 | 218000 | 217500 | 924 |
| 591 | 20231208 | 092700 | 37754375500 | 217500 | 217500 | 218000 | 217000 | 7065 |
| 592 | 20231208 | 092600 | 36217429000 | 217500 | 217000 | 217500 | 217000 | 2502 |
| 593 | 20231208 | 092500 | 35673421500 | 217000 | 217500 | 217500 | 217000 | 1185 |
| 594 | 20231208 | 092400 | 35415912000 | 217500 | 217500 | 217500 | 217000 | 1084 |
| 595 | 20231208 | 092300 | 35180422000 | 217000 | 217500 | 217500 | 217000 | 1167 |
| 596 | 20231208 | 092200 | 34926839500 | 217500 | 217000 | 217500 | 217000 | 1112 |
| 597 | 20231208 | 092100 | 34685187500 | 217000 | 217500 | 217500 | 217000 | 802 |
| 598 | 20231208 | 092000 | 34510911500 | 217000 | 217500 | 217500 | 217000 | 905 |
| 599 | 20231208 | 091900 | 34314220500 | 217500 | 217000 | 217500 | 216500 | 2653 |
| 600 | 20231208 | 091800 | 33738252500 | 217000 | 217500 | 217500 | 216500 | 4513 |
| 601 | 20231208 | 091700 | 32758667500 | 217000 | 217500 | 217500 | 217000 | 2848 |
| 602 | 20231208 | 091600 | 32140278500 | 217000 | 217000 | 217500 | 217000 | 2684 |
| 603 | 20231208 | 091500 | 31556617500 | 217500 | 217500 | 218000 | 217000 | 1805 |
| 604 | 20231208 | 091400 | 31164149000 | 218000 | 217500 | 218000 | 217500 | 2420 |
| 605 | 20231208 | 091300 | 30637608500 | 218000 | 218000 | 218000 | 217500 | 3220 |
| 606 | 20231208 | 091200 | 29936998500 | 218000 | 218000 | 218000 | 217500 | 1581 |
| 607 | 20231208 | 091100 | 29592790500 | 218000 | 217500 | 218000 | 217500 | 3559 |
| 608 | 20231208 | 091000 | 28817591000 | 218000 | 217500 | 218000 | 217000 | 3384 |
| 609 | 20231208 | 090900 | 28081548500 | 217500 | 217500 | 218000 | 217000 | 4482 |
| 610 | 20231208 | 090800 | 27106443000 | 218000 | 217500 | 218000 | 217500 | 1577 |
| 611 | 20231208 | 090700 | 26763001500 | 217500 | 218000 | 218000 | 217500 | 2179 |
| 612 | 20231208 | 090600 | 26288113500 | 218000 | 218000 | 218500 | 217500 | 12798 |
| 613 | 20231208 | 090500 | 23497801000 | 218000 | 218500 | 219000 | 218000 | 5257 |
| 614 | 20231208 | 090400 | 22349548500 | 219000 | 218500 | 219000 | 218500 | 11690 |
| 615 | 20231208 | 090300 | 19789943500 | 219000 | 218000 | 219000 | 217500 | 19688 |
| 616 | 20231208 | 090200 | 15494962000 | 218000 | 218000 | 218500 | 217500 | 18496 |
| 617 | 20231208 | 090100 | 11459399000 | 218000 | 216000 | 218000 | 216000 | 23681 |
| 618 | 20231208 | 090000 | 6317117500 | 216000 | 215500 | 217000 | 215000 | 29201 |