35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 1664 |
| 3 | 20231206 | 185800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 4 | 20231206 | 185700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 5 | 20231206 | 185600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 6 | 20231206 | 185500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 7 | 20231206 | 185400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 8 | 20231206 | 185300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 9 | 20231206 | 185200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 10 | 20231206 | 185100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 11 | 20231206 | 185000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 12 | 20231206 | 184900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 13 | 20231206 | 184800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 14 | 20231206 | 184700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 15 | 20231206 | 184600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 16 | 20231206 | 184500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 17 | 20231206 | 184400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 18 | 20231206 | 184300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 19 | 20231206 | 184200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 20 | 20231206 | 184100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 21 | 20231206 | 184000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 22 | 20231206 | 183900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 23 | 20231206 | 183800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 24 | 20231206 | 183700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 25 | 20231206 | 183600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 26 | 20231206 | 183500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 27 | 20231206 | 183400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 28 | 20231206 | 183300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 29 | 20231206 | 183200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 30 | 20231206 | 183100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 31 | 20231206 | 183000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 32 | 20231206 | 182900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 1664 |
| 33 | 20231206 | 182800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 34 | 20231206 | 182700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 35 | 20231206 | 182600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 36 | 20231206 | 182500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 37 | 20231206 | 182400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 38 | 20231206 | 182300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 39 | 20231206 | 182200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 40 | 20231206 | 182100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 41 | 20231206 | 182000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 42 | 20231206 | 181900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 43 | 20231206 | 181800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 44 | 20231206 | 181700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 45 | 20231206 | 181600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 46 | 20231206 | 181500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 47 | 20231206 | 181400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 48 | 20231206 | 181300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 49 | 20231206 | 181200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 50 | 20231206 | 181100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 51 | 20231206 | 181000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 52 | 20231206 | 180900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 53 | 20231206 | 180800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 54 | 20231206 | 180700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 55 | 20231206 | 180600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 56 | 20231206 | 180500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 57 | 20231206 | 180400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 58 | 20231206 | 180300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 59 | 20231206 | 180200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 60 | 20231206 | 180100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 61 | 20231206 | 180000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 62 | 20231206 | 175900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 1664 |
| 63 | 20231206 | 175800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 64 | 20231206 | 175700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 65 | 20231206 | 175600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 66 | 20231206 | 175500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 67 | 20231206 | 175400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 68 | 20231206 | 175300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 69 | 20231206 | 175200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 70 | 20231206 | 175100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 71 | 20231206 | 175000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 72 | 20231206 | 174900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 73 | 20231206 | 174800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 74 | 20231206 | 174700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 75 | 20231206 | 174600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 76 | 20231206 | 174500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 77 | 20231206 | 174400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 78 | 20231206 | 174300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 79 | 20231206 | 174200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 80 | 20231206 | 174100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 81 | 20231206 | 174000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 82 | 20231206 | 173900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 83 | 20231206 | 173800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 84 | 20231206 | 173700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 85 | 20231206 | 173600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 86 | 20231206 | 173500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 87 | 20231206 | 173400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 88 | 20231206 | 173300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 89 | 20231206 | 173200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 90 | 20231206 | 173100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 91 | 20231206 | 173000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 92 | 20231206 | 172900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 1664 |
| 93 | 20231206 | 172800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 94 | 20231206 | 172700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 95 | 20231206 | 172600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 96 | 20231206 | 172500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 97 | 20231206 | 172400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 98 | 20231206 | 172300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 99 | 20231206 | 172200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 100 | 20231206 | 172100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 101 | 20231206 | 172000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 102 | 20231206 | 171900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 103 | 20231206 | 171800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 104 | 20231206 | 171700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 105 | 20231206 | 171600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 106 | 20231206 | 171500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 107 | 20231206 | 171400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 108 | 20231206 | 171300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 109 | 20231206 | 171200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 110 | 20231206 | 171100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 111 | 20231206 | 171000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 112 | 20231206 | 170900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 113 | 20231206 | 170800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 114 | 20231206 | 170700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 115 | 20231206 | 170600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 116 | 20231206 | 170500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 117 | 20231206 | 170400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 118 | 20231206 | 170300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 119 | 20231206 | 170200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 120 | 20231206 | 170100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 121 | 20231206 | 170000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 122 | 20231206 | 165900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 1664 |
| 123 | 20231206 | 165800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 124 | 20231206 | 165700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 125 | 20231206 | 165600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 126 | 20231206 | 165500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 127 | 20231206 | 165400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 128 | 20231206 | 165300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 129 | 20231206 | 165200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 130 | 20231206 | 165100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 131 | 20231206 | 165000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 132 | 20231206 | 164900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 133 | 20231206 | 164800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 134 | 20231206 | 164700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 135 | 20231206 | 164600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 136 | 20231206 | 164500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 137 | 20231206 | 164400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 138 | 20231206 | 164300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 139 | 20231206 | 164200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 140 | 20231206 | 164100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 141 | 20231206 | 164000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 142 | 20231206 | 163900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 143 | 20231206 | 163800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 144 | 20231206 | 163700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 145 | 20231206 | 163600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 146 | 20231206 | 163500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 147 | 20231206 | 163400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 148 | 20231206 | 163300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 149 | 20231206 | 163200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 150 | 20231206 | 163100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 151 | 20231206 | 163000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 152 | 20231206 | 162900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 1664 |
| 153 | 20231206 | 162800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 154 | 20231206 | 162700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 155 | 20231206 | 162600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 156 | 20231206 | 162500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 157 | 20231206 | 162400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 158 | 20231206 | 162300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 159 | 20231206 | 162200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 160 | 20231206 | 162100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 161 | 20231206 | 162000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 162 | 20231206 | 161900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 163 | 20231206 | 161800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 164 | 20231206 | 161700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 165 | 20231206 | 161600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 166 | 20231206 | 161500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 167 | 20231206 | 161400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 168 | 20231206 | 161300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 169 | 20231206 | 161200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 170 | 20231206 | 161100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 171 | 20231206 | 161000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 172 | 20231206 | 160900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 173 | 20231206 | 160800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 174 | 20231206 | 160700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 175 | 20231206 | 160600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 176 | 20231206 | 160500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 177 | 20231206 | 160400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 178 | 20231206 | 160300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 179 | 20231206 | 160200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 180 | 20231206 | 160100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 181 | 20231206 | 160000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 182 | 20231206 | 155900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 1664 |
| 183 | 20231206 | 155800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 184 | 20231206 | 155700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 185 | 20231206 | 155600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 186 | 20231206 | 155500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 187 | 20231206 | 155400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 188 | 20231206 | 155300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 189 | 20231206 | 155200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 190 | 20231206 | 155100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 191 | 20231206 | 155000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 192 | 20231206 | 154900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 193 | 20231206 | 154800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 194 | 20231206 | 154700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 195 | 20231206 | 154600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 196 | 20231206 | 154500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 197 | 20231206 | 154400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 198 | 20231206 | 154300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 199 | 20231206 | 154200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 200 | 20231206 | 154100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 201 | 20231206 | 154000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 202 | 20231206 | 153900 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 203 | 20231206 | 153800 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 204 | 20231206 | 153700 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 205 | 20231206 | 153600 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 206 | 20231206 | 153500 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 207 | 20231206 | 153400 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 208 | 20231206 | 153300 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 209 | 20231206 | 153200 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 210 | 20231206 | 153100 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 211 | 20231206 | 153000 | 19113114400 | 209000 | 209000 | 209000 | 209000 | 1664 |
| 212 | 20231206 | 152900 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 213 | 20231206 | 152800 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 214 | 20231206 | 152700 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 215 | 20231206 | 152600 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 216 | 20231206 | 152500 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 217 | 20231206 | 152400 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 218 | 20231206 | 152300 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 219 | 20231206 | 152200 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 220 | 20231206 | 152100 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 221 | 20231206 | 152000 | 18765338400 | 209000 | 209000 | 209000 | 209000 | 0 |
| 222 | 20231206 | 151900 | 18765338400 | 209000 | 208500 | 209000 | 208000 | 69 |
| 223 | 20231206 | 151800 | 18750923400 | 208500 | 208000 | 208500 | 208000 | 81 |
| 224 | 20231206 | 151700 | 18734059400 | 209500 | 209000 | 209500 | 208000 | 290 |
| 225 | 20231206 | 151600 | 18673467400 | 208500 | 209000 | 209500 | 208500 | 393 |
| 226 | 20231206 | 151500 | 18591317400 | 209000 | 209000 | 209500 | 208500 | 297 |
| 227 | 20231206 | 151400 | 18529228400 | 209000 | 209000 | 209000 | 208500 | 317 |
| 228 | 20231206 | 151300 | 18463001900 | 209000 | 209500 | 209500 | 208500 | 369 |
| 229 | 20231206 | 151200 | 18385795900 | 209000 | 208500 | 209500 | 208500 | 308 |
| 230 | 20231206 | 151100 | 18321325900 | 208500 | 209000 | 209500 | 208500 | 450 |
| 231 | 20231206 | 151000 | 18227269400 | 209000 | 209500 | 209500 | 208000 | 515 |
| 232 | 20231206 | 150900 | 18119676900 | 209500 | 209000 | 209500 | 208500 | 348 |
| 233 | 20231206 | 150800 | 18046924400 | 209000 | 209000 | 209500 | 208000 | 658 |
| 234 | 20231206 | 150700 | 17909403400 | 209000 | 209500 | 209500 | 208000 | 477 |
| 235 | 20231206 | 150600 | 17809963900 | 209000 | 209500 | 209500 | 208500 | 452 |
| 236 | 20231206 | 150500 | 17715462900 | 209500 | 208500 | 209500 | 208500 | 271 |
| 237 | 20231206 | 150400 | 17658823900 | 208500 | 209000 | 209500 | 208500 | 378 |
| 238 | 20231206 | 150300 | 17579734900 | 209500 | 209000 | 209500 | 208500 | 256 |
| 239 | 20231206 | 150200 | 17526176400 | 208500 | 208500 | 209500 | 208500 | 368 |
| 240 | 20231206 | 150100 | 17449299900 | 208500 | 209000 | 209500 | 208000 | 302 |
| 241 | 20231206 | 150000 | 17386230400 | 209000 | 208000 | 209500 | 208000 | 463 |
| 242 | 20231206 | 145900 | 17289437900 | 208000 | 209000 | 209500 | 208000 | 453 |
| 243 | 20231206 | 145800 | 17194797900 | 209500 | 209500 | 209500 | 208000 | 346 |
| 244 | 20231206 | 145700 | 17122437400 | 209500 | 209000 | 209500 | 208000 | 481 |
| 245 | 20231206 | 145600 | 17021997900 | 208500 | 208500 | 209500 | 208000 | 436 |
| 246 | 20231206 | 145500 | 16930903900 | 208500 | 208500 | 209000 | 208500 | 393 |
| 247 | 20231206 | 145400 | 16848806400 | 208500 | 209000 | 209000 | 208500 | 469 |
| 248 | 20231206 | 145300 | 16750832900 | 208500 | 209000 | 209000 | 208000 | 345 |
| 249 | 20231206 | 145200 | 16678765900 | 208500 | 208500 | 209000 | 208000 | 351 |
| 250 | 20231206 | 145100 | 16605574400 | 208500 | 207500 | 208500 | 207500 | 452 |
| 251 | 20231206 | 145000 | 16511490400 | 208000 | 207500 | 208000 | 207500 | 371 |
| 252 | 20231206 | 144900 | 16434365400 | 207000 | 207500 | 208000 | 207000 | 116 |
| 253 | 20231206 | 144800 | 16410273900 | 207500 | 207500 | 208000 | 207500 | 297 |
| 254 | 20231206 | 144700 | 16348558400 | 208000 | 208000 | 208000 | 207500 | 169 |
| 255 | 20231206 | 144600 | 16313429400 | 207500 | 207500 | 208000 | 207500 | 114 |
| 256 | 20231206 | 144500 | 16289750900 | 208000 | 208500 | 209000 | 207500 | 279 |
| 257 | 20231206 | 144400 | 16231597400 | 208500 | 208500 | 208500 | 207500 | 148 |
| 258 | 20231206 | 144300 | 16200789400 | 208000 | 208500 | 208500 | 207500 | 170 |
| 259 | 20231206 | 144200 | 16165389400 | 208000 | 208000 | 209000 | 208000 | 198 |
| 260 | 20231206 | 144100 | 16124088400 | 208500 | 208000 | 209000 | 207500 | 297 |
| 261 | 20231206 | 144000 | 16062199400 | 208000 | 208000 | 208500 | 208000 | 170 |
| 262 | 20231206 | 143900 | 16026800400 | 208500 | 208000 | 208500 | 207500 | 119 |
| 263 | 20231206 | 143800 | 16002028900 | 208000 | 208500 | 208500 | 207500 | 345 |
| 264 | 20231206 | 143700 | 15930196400 | 208500 | 208000 | 208500 | 207500 | 170 |
| 265 | 20231206 | 143600 | 15894792900 | 208000 | 207500 | 208500 | 207500 | 417 |
| 266 | 20231206 | 143500 | 15808021400 | 209000 | 207500 | 209000 | 207500 | 195 |
| 267 | 20231206 | 143400 | 15767439400 | 208000 | 208000 | 208500 | 207500 | 799 |
| 268 | 20231206 | 143300 | 15600994400 | 207500 | 207500 | 208500 | 207000 | 334 |
| 269 | 20231206 | 143200 | 15531573400 | 207500 | 208000 | 208500 | 207500 | 203 |
| 270 | 20231206 | 143100 | 15489379900 | 208000 | 207500 | 208000 | 207000 | 197 |
| 271 | 20231206 | 143000 | 15448466900 | 208000 | 207000 | 208500 | 207000 | 213 |
| 272 | 20231206 | 142900 | 15404186900 | 207500 | 207500 | 208000 | 207000 | 164 |
| 273 | 20231206 | 142800 | 15370123400 | 207500 | 207500 | 208000 | 207000 | 120 |
| 274 | 20231206 | 142700 | 15345205400 | 207500 | 207500 | 208000 | 207000 | 488 |
| 275 | 20231206 | 142600 | 15243870400 | 207500 | 207500 | 207500 | 207000 | 113 |
| 276 | 20231206 | 142500 | 15220460900 | 207500 | 207000 | 207500 | 206500 | 398 |
| 277 | 20231206 | 142400 | 15137982400 | 207000 | 207000 | 207000 | 206500 | 159 |
| 278 | 20231206 | 142300 | 15105107400 | 206500 | 206500 | 207000 | 206500 | 175 |
| 279 | 20231206 | 142200 | 15068921900 | 206500 | 207000 | 207000 | 206000 | 149 |
| 280 | 20231206 | 142100 | 15038126400 | 207000 | 206500 | 207000 | 205500 | 168 |
| 281 | 20231206 | 142000 | 15003425400 | 206500 | 206500 | 206500 | 205500 | 148 |
| 282 | 20231206 | 141900 | 14972903400 | 206500 | 206000 | 206500 | 205500 | 149 |
| 283 | 20231206 | 141800 | 14942204400 | 206000 | 205500 | 206500 | 205000 | 193 |
| 284 | 20231206 | 141700 | 14902466900 | 205000 | 205000 | 205500 | 205000 | 139 |
| 285 | 20231206 | 141600 | 14873948400 | 205000 | 205500 | 206000 | 204500 | 206 |
| 286 | 20231206 | 141500 | 14831600400 | 205500 | 205000 | 205500 | 204500 | 188 |
| 287 | 20231206 | 141400 | 14793001400 | 205000 | 205000 | 205500 | 204500 | 161 |
| 288 | 20231206 | 141300 | 14759988900 | 205500 | 204500 | 205500 | 204500 | 111 |
| 289 | 20231206 | 141200 | 14737212400 | 204500 | 205500 | 206000 | 204500 | 175 |
| 290 | 20231206 | 141100 | 14701273900 | 205500 | 205000 | 206000 | 205000 | 180 |
| 291 | 20231206 | 141000 | 14664330900 | 205000 | 205000 | 205500 | 204500 | 131 |
| 292 | 20231206 | 140900 | 14637489400 | 205000 | 204500 | 205500 | 204500 | 194 |
| 293 | 20231206 | 140800 | 14597726400 | 204500 | 204500 | 205000 | 204500 | 126 |
| 294 | 20231206 | 140700 | 14571943900 | 205000 | 205000 | 205000 | 204500 | 185 |
| 295 | 20231206 | 140600 | 14534088900 | 205000 | 204500 | 205500 | 204500 | 196 |
| 296 | 20231206 | 140500 | 14493893900 | 205000 | 205000 | 206000 | 204500 | 154 |
| 297 | 20231206 | 140400 | 14462318900 | 205000 | 205000 | 205500 | 204500 | 190 |
| 298 | 20231206 | 140300 | 14423362400 | 205000 | 204500 | 205500 | 204500 | 181 |
| 299 | 20231206 | 140200 | 14386228900 | 205500 | 205000 | 206000 | 204500 | 213 |
| 300 | 20231206 | 140100 | 14342536900 | 205500 | 205000 | 206000 | 204500 | 96 |
| 301 | 20231206 | 140000 | 14322855400 | 204500 | 205500 | 206000 | 204500 | 189 |
| 302 | 20231206 | 135900 | 14284048400 | 205000 | 205000 | 206000 | 204500 | 270 |
| 303 | 20231206 | 135800 | 14228698900 | 205500 | 206000 | 206000 | 205000 | 273 |
| 304 | 20231206 | 135700 | 14172621400 | 206500 | 205500 | 206500 | 205500 | 267 |
| 305 | 20231206 | 135600 | 14117608400 | 205500 | 205500 | 206000 | 205500 | 111 |
| 306 | 20231206 | 135500 | 14094781900 | 205500 | 206000 | 206500 | 205500 | 221 |
| 307 | 20231206 | 135400 | 14049256900 | 206000 | 207000 | 207000 | 205500 | 185 |
| 308 | 20231206 | 135300 | 14011041900 | 207000 | 207000 | 207000 | 206000 | 147 |
| 309 | 20231206 | 135200 | 13980661900 | 206500 | 206500 | 207000 | 206000 | 113 |
| 310 | 20231206 | 135100 | 13957326900 | 206500 | 207000 | 207500 | 206500 | 168 |
| 311 | 20231206 | 135000 | 13922533900 | 207000 | 206500 | 207500 | 206500 | 217 |
| 312 | 20231206 | 134900 | 13877649400 | 206500 | 207000 | 207000 | 206000 | 141 |
| 313 | 20231206 | 134800 | 13848516900 | 206500 | 205500 | 207000 | 205500 | 197 |
| 314 | 20231206 | 134700 | 13807917900 | 205500 | 206500 | 206500 | 205500 | 128 |
| 315 | 20231206 | 134600 | 13781538900 | 206500 | 206500 | 206500 | 205500 | 124 |
| 316 | 20231206 | 134500 | 13756003900 | 206000 | 206000 | 206500 | 205500 | 118 |
| 317 | 20231206 | 134400 | 13731690400 | 206000 | 207000 | 207000 | 205500 | 110 |
| 318 | 20231206 | 134300 | 13709024400 | 207000 | 206500 | 207000 | 206000 | 176 |
| 319 | 20231206 | 134200 | 13672736900 | 206500 | 206000 | 208000 | 206000 | 196 |
| 320 | 20231206 | 134100 | 13632236400 | 206000 | 206000 | 206500 | 205500 | 104 |
| 321 | 20231206 | 134000 | 13610816900 | 205500 | 206500 | 207000 | 205500 | 159 |
| 322 | 20231206 | 133900 | 13578029400 | 206500 | 207000 | 207500 | 205500 | 186 |
| 323 | 20231206 | 133800 | 13539644900 | 207000 | 206500 | 207000 | 205500 | 162 |
| 324 | 20231206 | 133700 | 13506260400 | 206500 | 205500 | 207000 | 205500 | 99 |
| 325 | 20231206 | 133600 | 13485837400 | 206000 | 206000 | 207000 | 205500 | 174 |
| 326 | 20231206 | 133500 | 13449954900 | 206500 | 207000 | 208000 | 206500 | 272 |
| 327 | 20231206 | 133400 | 13393708900 | 207000 | 207000 | 208000 | 207000 | 152 |
| 328 | 20231206 | 133300 | 13362191400 | 207000 | 207500 | 208000 | 207000 | 235 |
| 329 | 20231206 | 133200 | 13313471900 | 207500 | 208000 | 208500 | 207500 | 225 |
| 330 | 20231206 | 133100 | 13266730400 | 208000 | 208000 | 208500 | 207500 | 146 |
| 331 | 20231206 | 133000 | 13236395400 | 207500 | 208000 | 208500 | 207500 | 250 |
| 332 | 20231206 | 132900 | 13184407400 | 207500 | 208000 | 208000 | 207500 | 119 |
| 333 | 20231206 | 132800 | 13159697400 | 208000 | 209000 | 209000 | 207500 | 99 |
| 334 | 20231206 | 132700 | 13139095900 | 208500 | 208000 | 209000 | 208000 | 146 |
| 335 | 20231206 | 132600 | 13108636400 | 208500 | 208000 | 208500 | 208000 | 116 |
| 336 | 20231206 | 132500 | 13084500900 | 208000 | 208000 | 208500 | 207500 | 116 |
| 337 | 20231206 | 132400 | 13060348400 | 208000 | 208500 | 208500 | 208000 | 126 |
| 338 | 20231206 | 132300 | 13034090400 | 208000 | 208000 | 208500 | 208000 | 101 |
| 339 | 20231206 | 132200 | 13013058400 | 208000 | 208000 | 208500 | 208000 | 68 |
| 340 | 20231206 | 132100 | 12998901900 | 208000 | 208000 | 209000 | 208000 | 325 |
| 341 | 20231206 | 132000 | 12931158400 | 208000 | 207500 | 208500 | 207500 | 49 |
| 342 | 20231206 | 131900 | 12920953400 | 208000 | 208000 | 208500 | 207500 | 127 |
| 343 | 20231206 | 131800 | 12894562900 | 207500 | 208000 | 208500 | 207500 | 199 |
| 344 | 20231206 | 131700 | 12853196400 | 208000 | 208000 | 208500 | 207500 | 104 |
| 345 | 20231206 | 131600 | 12831583400 | 208000 | 208000 | 208500 | 208000 | 100 |
| 346 | 20231206 | 131500 | 12810757900 | 209000 | 208000 | 209000 | 208000 | 115 |
| 347 | 20231206 | 131400 | 12786789400 | 208000 | 208500 | 209000 | 208000 | 167 |
| 348 | 20231206 | 131300 | 12751965400 | 208000 | 208000 | 208500 | 208000 | 90 |
| 349 | 20231206 | 131200 | 12733238900 | 208000 | 208000 | 208500 | 208000 | 104 |
| 350 | 20231206 | 131100 | 12711573900 | 208500 | 208000 | 209000 | 208000 | 131 |
| 351 | 20231206 | 131000 | 12684278400 | 208500 | 208500 | 209000 | 208000 | 267 |
| 352 | 20231206 | 130900 | 12628610900 | 208500 | 209000 | 209000 | 208000 | 135 |
| 353 | 20231206 | 130800 | 12600475400 | 209000 | 208500 | 209000 | 208000 | 119 |
| 354 | 20231206 | 130700 | 12575646400 | 209000 | 208000 | 209000 | 208000 | 142 |
| 355 | 20231206 | 130600 | 12546035400 | 208000 | 209000 | 209000 | 208000 | 129 |
| 356 | 20231206 | 130500 | 12519109400 | 209000 | 208500 | 209000 | 208500 | 63 |
| 357 | 20231206 | 130400 | 12505949900 | 208500 | 208500 | 208500 | 208000 | 96 |
| 358 | 20231206 | 130300 | 12485970400 | 208500 | 208000 | 209000 | 208000 | 191 |
| 359 | 20231206 | 130200 | 12446153400 | 208000 | 208000 | 208500 | 208000 | 169 |
| 360 | 20231206 | 130100 | 12410939400 | 208500 | 208000 | 208500 | 208000 | 100 |
| 361 | 20231206 | 130000 | 12390118900 | 208500 | 207500 | 208500 | 207500 | 159 |
| 362 | 20231206 | 125900 | 12357042900 | 208000 | 208000 | 208000 | 207500 | 110 |
| 363 | 20231206 | 125800 | 12334183900 | 208000 | 208000 | 208000 | 207500 | 75 |
| 364 | 20231206 | 125700 | 12318590900 | 208000 | 207500 | 208000 | 207500 | 187 |
| 365 | 20231206 | 125600 | 12279745400 | 208000 | 208000 | 208000 | 207500 | 64 |
| 366 | 20231206 | 125500 | 12266446400 | 208000 | 207500 | 208500 | 207500 | 132 |
| 367 | 20231206 | 125400 | 12239012400 | 208500 | 208000 | 208500 | 208000 | 114 |
| 368 | 20231206 | 125300 | 12215271400 | 208000 | 208000 | 208500 | 208000 | 120 |
| 369 | 20231206 | 125200 | 12190289400 | 208500 | 208000 | 209000 | 208000 | 168 |
| 370 | 20231206 | 125100 | 12155300400 | 209000 | 208500 | 209000 | 208500 | 109 |
| 371 | 20231206 | 125000 | 12132551400 | 208500 | 209000 | 209000 | 208000 | 253 |
| 372 | 20231206 | 124900 | 12079898900 | 208500 | 208000 | 208500 | 208000 | 292 |
| 373 | 20231206 | 124800 | 12019066900 | 208000 | 208500 | 208500 | 208000 | 154 |
| 374 | 20231206 | 124700 | 11986980400 | 208000 | 208000 | 208500 | 208000 | 66 |
| 375 | 20231206 | 124600 | 11973241400 | 208500 | 208500 | 208500 | 208000 | 68 |
| 376 | 20231206 | 124500 | 11959070900 | 208000 | 208000 | 208000 | 207500 | 127 |
| 377 | 20231206 | 124400 | 11932682900 | 207500 | 208000 | 208500 | 207500 | 69 |
| 378 | 20231206 | 124300 | 11918337900 | 208000 | 208000 | 208500 | 207500 | 327 |
| 379 | 20231206 | 124200 | 11850318900 | 208000 | 207000 | 208000 | 207000 | 162 |
| 380 | 20231206 | 124100 | 11816679900 | 207000 | 207500 | 207500 | 207000 | 50 |
| 381 | 20231206 | 124000 | 11806315400 | 207500 | 208000 | 208000 | 207500 | 92 |
| 382 | 20231206 | 123900 | 11787212400 | 208000 | 207500 | 208000 | 207500 | 167 |
| 383 | 20231206 | 123800 | 11752481900 | 207500 | 208000 | 208000 | 207500 | 68 |
| 384 | 20231206 | 123700 | 11738361400 | 208000 | 207500 | 208000 | 207500 | 145 |
| 385 | 20231206 | 123600 | 11708243900 | 208000 | 207500 | 208000 | 207500 | 75 |
| 386 | 20231206 | 123500 | 11692645400 | 208000 | 207500 | 208000 | 207500 | 127 |
| 387 | 20231206 | 123400 | 11666267900 | 208000 | 208000 | 208000 | 207500 | 61 |
| 388 | 20231206 | 123300 | 11653594900 | 208000 | 207500 | 208000 | 207000 | 143 |
| 389 | 20231206 | 123200 | 11623884900 | 207500 | 208500 | 208500 | 207500 | 93 |
| 390 | 20231206 | 123100 | 11604565900 | 207500 | 207500 | 208500 | 207500 | 35 |
| 391 | 20231206 | 123000 | 11597287900 | 207500 | 208500 | 208500 | 207500 | 411 |
| 392 | 20231206 | 122900 | 11511914400 | 208500 | 208500 | 208500 | 207500 | 58 |
| 393 | 20231206 | 122800 | 11499827900 | 208500 | 208500 | 208500 | 208000 | 177 |
| 394 | 20231206 | 122700 | 11462992400 | 208500 | 208500 | 208500 | 208000 | 130 |
| 395 | 20231206 | 122600 | 11435905900 | 208500 | 208500 | 209000 | 208000 | 158 |
| 396 | 20231206 | 122500 | 11402957400 | 208000 | 209000 | 209000 | 208000 | 218 |
| 397 | 20231206 | 122400 | 11357557400 | 209000 | 208500 | 209000 | 208500 | 75 |
| 398 | 20231206 | 122300 | 11341885900 | 208500 | 208500 | 208500 | 208000 | 184 |
| 399 | 20231206 | 122200 | 11303543900 | 208500 | 209000 | 209000 | 208500 | 127 |
| 400 | 20231206 | 122100 | 11277008400 | 209000 | 208000 | 209000 | 207500 | 170 |
| 401 | 20231206 | 122000 | 11241573900 | 207500 | 208500 | 208500 | 207500 | 216 |
| 402 | 20231206 | 121900 | 11196580900 | 208000 | 208500 | 208500 | 208000 | 72 |
| 403 | 20231206 | 121800 | 11181574900 | 208500 | 208000 | 208500 | 207500 | 110 |
| 404 | 20231206 | 121700 | 11158691900 | 208000 | 207500 | 208000 | 207500 | 81 |
| 405 | 20231206 | 121600 | 11141846400 | 207500 | 208000 | 208500 | 207500 | 131 |
| 406 | 20231206 | 121500 | 11114595400 | 208000 | 208000 | 208500 | 208000 | 108 |
| 407 | 20231206 | 121400 | 11092102400 | 208000 | 208000 | 208000 | 207500 | 84 |
| 408 | 20231206 | 121300 | 11074636900 | 207500 | 208500 | 208500 | 207500 | 114 |
| 409 | 20231206 | 121200 | 11050912400 | 208500 | 208000 | 208500 | 207500 | 241 |
| 410 | 20231206 | 121100 | 11000736900 | 208000 | 208000 | 208500 | 208000 | 71 |
| 411 | 20231206 | 121000 | 10985962400 | 208500 | 208500 | 209000 | 208000 | 122 |
| 412 | 20231206 | 120900 | 10960517900 | 208000 | 208000 | 208500 | 208000 | 118 |
| 413 | 20231206 | 120800 | 10935939400 | 208500 | 208500 | 208500 | 208000 | 202 |
| 414 | 20231206 | 120700 | 10893855900 | 208500 | 208500 | 208500 | 208000 | 140 |
| 415 | 20231206 | 120600 | 10864690900 | 208000 | 209000 | 209000 | 208000 | 236 |
| 416 | 20231206 | 120500 | 10815474900 | 209000 | 209000 | 209000 | 208500 | 77 |
| 417 | 20231206 | 120400 | 10799385900 | 208500 | 209000 | 209000 | 208500 | 98 |
| 418 | 20231206 | 120300 | 10778943400 | 209000 | 209000 | 209000 | 208500 | 205 |
| 419 | 20231206 | 120200 | 10736126900 | 208500 | 208500 | 209000 | 208500 | 112 |
| 420 | 20231206 | 120100 | 10712763400 | 208500 | 208000 | 209000 | 208000 | 175 |
| 421 | 20231206 | 120000 | 10676246400 | 208500 | 208000 | 208500 | 208000 | 138 |
| 422 | 20231206 | 115900 | 10647473900 | 208500 | 209000 | 209000 | 208000 | 625 |
| 423 | 20231206 | 115800 | 10516918900 | 208500 | 208500 | 209000 | 208000 | 175 |
| 424 | 20231206 | 115700 | 10480399400 | 208500 | 208000 | 208500 | 208000 | 147 |
| 425 | 20231206 | 115600 | 10449786900 | 208500 | 208000 | 208500 | 207500 | 192 |
| 426 | 20231206 | 115500 | 10409858900 | 208500 | 207500 | 208500 | 207500 | 398 |
| 427 | 20231206 | 115400 | 10326997900 | 208000 | 207500 | 208000 | 207000 | 205 |
| 428 | 20231206 | 115300 | 10284454900 | 207500 | 207000 | 207500 | 207000 | 40 |
| 429 | 20231206 | 115200 | 10276160400 | 207000 | 208000 | 208500 | 207000 | 137 |
| 430 | 20231206 | 115100 | 10247671400 | 207500 | 207500 | 208000 | 207500 | 89 |
| 431 | 20231206 | 115000 | 10229182400 | 207500 | 207000 | 207500 | 207000 | 80 |
| 432 | 20231206 | 114900 | 10212601400 | 207500 | 207500 | 208000 | 207000 | 517 |
| 433 | 20231206 | 114800 | 10105191900 | 207500 | 207500 | 208000 | 207500 | 56 |
| 434 | 20231206 | 114700 | 10093562900 | 208000 | 208000 | 209000 | 208000 | 233 |
| 435 | 20231206 | 114600 | 10045035400 | 208500 | 209000 | 209000 | 208000 | 79 |
| 436 | 20231206 | 114500 | 10028545900 | 209000 | 208500 | 209000 | 208000 | 756 |
| 437 | 20231206 | 114400 | 9870924400 | 208500 | 208500 | 209000 | 208000 | 397 |
| 438 | 20231206 | 114300 | 9788164900 | 208500 | 208500 | 208500 | 208000 | 122 |
| 439 | 20231206 | 114200 | 9762736900 | 208500 | 209000 | 209000 | 207500 | 391 |
| 440 | 20231206 | 114100 | 9681389900 | 208500 | 209000 | 209500 | 208500 | 136 |
| 441 | 20231206 | 114000 | 9652987400 | 209000 | 209500 | 209500 | 208500 | 141 |
| 442 | 20231206 | 113900 | 9623497400 | 209500 | 209000 | 209500 | 208500 | 296 |
| 443 | 20231206 | 113800 | 9561737900 | 209000 | 209000 | 209500 | 208500 | 153 |
| 444 | 20231206 | 113700 | 9529745400 | 209000 | 209000 | 209500 | 208500 | 233 |
| 445 | 20231206 | 113600 | 9481060900 | 209000 | 209000 | 209000 | 208500 | 82 |
| 446 | 20231206 | 113500 | 9463926400 | 208500 | 209000 | 209000 | 208500 | 123 |
| 447 | 20231206 | 113400 | 9438255400 | 209000 | 209000 | 209000 | 208500 | 145 |
| 448 | 20231206 | 113300 | 9407970400 | 209000 | 208500 | 209000 | 208000 | 194 |
| 449 | 20231206 | 113200 | 9367464400 | 209000 | 208000 | 209000 | 208000 | 635 |
| 450 | 20231206 | 113100 | 9234970900 | 209000 | 208500 | 209500 | 208500 | 391 |
| 451 | 20231206 | 113000 | 9153338400 | 209000 | 209000 | 209000 | 208500 | 209 |
| 452 | 20231206 | 112900 | 9109725400 | 209000 | 209000 | 209500 | 208500 | 133 |
| 453 | 20231206 | 112800 | 9081927900 | 209000 | 209000 | 209500 | 208500 | 155 |
| 454 | 20231206 | 112700 | 9049555400 | 209000 | 209500 | 209500 | 209000 | 160 |
| 455 | 20231206 | 112600 | 9016097900 | 209500 | 209500 | 209500 | 209000 | 153 |
| 456 | 20231206 | 112500 | 8984072900 | 209000 | 209000 | 209500 | 209000 | 249 |
| 457 | 20231206 | 112400 | 8931982900 | 209000 | 209500 | 209500 | 208500 | 237 |
| 458 | 20231206 | 112300 | 8882439400 | 209000 | 209000 | 209500 | 209000 | 209 |
| 459 | 20231206 | 112200 | 8838725400 | 209000 | 209500 | 209500 | 209000 | 298 |
| 460 | 20231206 | 112100 | 8776333400 | 209500 | 208500 | 209500 | 208500 | 1413 |
| 461 | 20231206 | 112000 | 8480914900 | 209000 | 208500 | 209500 | 208500 | 1540 |
| 462 | 20231206 | 111900 | 8158977400 | 208500 | 209000 | 209000 | 208500 | 221 |
| 463 | 20231206 | 111800 | 8112868400 | 208500 | 209000 | 209000 | 208500 | 292 |
| 464 | 20231206 | 111700 | 8051929900 | 209000 | 209000 | 209000 | 208500 | 163 |
| 465 | 20231206 | 111600 | 8017887400 | 208500 | 208500 | 209000 | 208500 | 369 |
| 466 | 20231206 | 111500 | 7940843400 | 209000 | 209000 | 209000 | 208500 | 178 |
| 467 | 20231206 | 111400 | 7903676900 | 209000 | 208000 | 209000 | 208000 | 793 |
| 468 | 20231206 | 111300 | 7738280900 | 208000 | 208000 | 208000 | 207500 | 359 |
| 469 | 20231206 | 111200 | 7663615900 | 208000 | 208000 | 208000 | 207500 | 135 |
| 470 | 20231206 | 111100 | 7635540400 | 207500 | 207500 | 207500 | 206500 | 499 |
| 471 | 20231206 | 111000 | 7532001900 | 207000 | 207000 | 207000 | 206500 | 861 |
| 472 | 20231206 | 110900 | 7353782400 | 207000 | 206500 | 207000 | 206500 | 1203 |
| 473 | 20231206 | 110800 | 7105333400 | 206500 | 206500 | 206500 | 206000 | 117 |
| 474 | 20231206 | 110700 | 7081180400 | 206000 | 206500 | 206500 | 206000 | 186 |
| 475 | 20231206 | 110600 | 7042808400 | 206500 | 206500 | 206500 | 206000 | 113 |
| 476 | 20231206 | 110500 | 7019483900 | 206000 | 206500 | 206500 | 206000 | 39 |
| 477 | 20231206 | 110400 | 7011436400 | 206500 | 206000 | 206500 | 205500 | 436 |
| 478 | 20231206 | 110300 | 6921603400 | 206000 | 205500 | 206000 | 205500 | 51 |
| 479 | 20231206 | 110200 | 6911100400 | 206000 | 205500 | 206000 | 205500 | 57 |
| 480 | 20231206 | 110100 | 6899364900 | 205500 | 206000 | 206000 | 205500 | 116 |
| 481 | 20231206 | 110000 | 6875471900 | 206000 | 205500 | 206000 | 205500 | 65 |
| 482 | 20231206 | 105900 | 6862092400 | 205500 | 206000 | 206000 | 205500 | 102 |
| 483 | 20231206 | 105800 | 6841093900 | 206000 | 206000 | 206000 | 205500 | 85 |
| 484 | 20231206 | 105700 | 6823589900 | 206000 | 206000 | 206000 | 205500 | 114 |
| 485 | 20231206 | 105600 | 6800127400 | 206000 | 206000 | 206000 | 205500 | 41 |
| 486 | 20231206 | 105500 | 6791682400 | 205500 | 205500 | 206000 | 205500 | 117 |
| 487 | 20231206 | 105400 | 6767603900 | 205500 | 206000 | 206000 | 205500 | 60 |
| 488 | 20231206 | 105300 | 6755247900 | 206000 | 205500 | 206000 | 205500 | 19 |
| 489 | 20231206 | 105200 | 6751336400 | 205500 | 205500 | 206000 | 205000 | 249 |
| 490 | 20231206 | 105100 | 6700160900 | 205500 | 206500 | 206500 | 205000 | 339 |
| 491 | 20231206 | 105000 | 6630424400 | 206500 | 206500 | 206500 | 206000 | 143 |
| 492 | 20231206 | 104900 | 6600927900 | 206500 | 206500 | 206500 | 206000 | 74 |
| 493 | 20231206 | 104800 | 6585647400 | 206500 | 206000 | 206500 | 205500 | 124 |
| 494 | 20231206 | 104700 | 6560097900 | 206000 | 206000 | 206000 | 205500 | 35 |
| 495 | 20231206 | 104600 | 6552895400 | 206000 | 206000 | 206000 | 205500 | 122 |
| 496 | 20231206 | 104500 | 6527764900 | 206000 | 206000 | 206000 | 205500 | 82 |
| 497 | 20231206 | 104400 | 6510873900 | 206000 | 205500 | 206500 | 205500 | 65 |
| 498 | 20231206 | 104300 | 6497488400 | 206000 | 206000 | 206500 | 205500 | 189 |
| 499 | 20231206 | 104200 | 6458550400 | 206000 | 206000 | 206000 | 205500 | 29 |
| 500 | 20231206 | 104100 | 6452579400 | 206000 | 206000 | 206500 | 205500 | 345 |
| 501 | 20231206 | 104000 | 6381479400 | 206500 | 206000 | 206500 | 206000 | 104 |
| 502 | 20231206 | 103900 | 6360019900 | 206000 | 206000 | 206500 | 205500 | 476 |
| 503 | 20231206 | 103800 | 6261967400 | 206000 | 205000 | 206000 | 205000 | 749 |
| 504 | 20231206 | 103700 | 6108012900 | 205500 | 205000 | 205500 | 205000 | 89 |
| 505 | 20231206 | 103600 | 6089728900 | 205000 | 205500 | 205500 | 205000 | 110 |
| 506 | 20231206 | 103500 | 6067143400 | 205500 | 205000 | 205500 | 205000 | 551 |
| 507 | 20231206 | 103400 | 5954177400 | 205000 | 205000 | 205000 | 204500 | 131 |
| 508 | 20231206 | 103300 | 5927325400 | 205000 | 204500 | 205000 | 204500 | 31 |
| 509 | 20231206 | 103200 | 5920976400 | 205000 | 205000 | 205000 | 204500 | 69 |
| 510 | 20231206 | 103100 | 5906837400 | 204500 | 205000 | 205000 | 204500 | 72 |
| 511 | 20231206 | 103000 | 5892082400 | 204500 | 205000 | 205000 | 204500 | 91 |
| 512 | 20231206 | 102900 | 5873456400 | 205000 | 204000 | 205000 | 204000 | 95 |
| 513 | 20231206 | 102800 | 5854002400 | 204500 | 203500 | 204500 | 203500 | 75 |
| 514 | 20231206 | 102700 | 5838672400 | 203500 | 203000 | 204500 | 203000 | 92 |
| 515 | 20231206 | 102600 | 5819905900 | 204500 | 204000 | 205000 | 202500 | 644 |
| 516 | 20231206 | 102500 | 5688794900 | 204000 | 204500 | 205000 | 204000 | 721 |
| 517 | 20231206 | 102400 | 5541468900 | 205000 | 205000 | 205000 | 204500 | 31 |
| 518 | 20231206 | 102300 | 5535114900 | 205000 | 205000 | 205000 | 205000 | 66 |
| 519 | 20231206 | 102200 | 5521584900 | 205000 | 205500 | 205500 | 204500 | 243 |
| 520 | 20231206 | 102100 | 5471738400 | 205000 | 205000 | 205500 | 205000 | 239 |
| 521 | 20231206 | 102000 | 5422732900 | 205500 | 205500 | 205500 | 205000 | 104 |
| 522 | 20231206 | 101900 | 5401363400 | 205500 | 205000 | 205500 | 205000 | 134 |
| 523 | 20231206 | 101800 | 5373856900 | 205000 | 205000 | 205500 | 204500 | 125 |
| 524 | 20231206 | 101700 | 5348234400 | 205500 | 205500 | 205500 | 204500 | 748 |
| 525 | 20231206 | 101600 | 5195097400 | 205500 | 205000 | 205500 | 205000 | 169 |
| 526 | 20231206 | 101500 | 5160406400 | 205000 | 205000 | 205000 | 204500 | 64 |
| 527 | 20231206 | 101400 | 5147288900 | 205000 | 205500 | 205500 | 204500 | 99 |
| 528 | 20231206 | 101300 | 5126993900 | 205000 | 205000 | 205500 | 204500 | 437 |
| 529 | 20231206 | 101200 | 5037406900 | 205000 | 204500 | 205000 | 204500 | 189 |
| 530 | 20231206 | 101100 | 4998738900 | 204500 | 204500 | 204500 | 203500 | 298 |
| 531 | 20231206 | 101000 | 4937935400 | 204000 | 205000 | 205500 | 203500 | 895 |
| 532 | 20231206 | 100900 | 4754955400 | 205000 | 205000 | 205500 | 204500 | 1334 |
| 533 | 20231206 | 100800 | 4481625900 | 204500 | 205000 | 205000 | 204000 | 455 |
| 534 | 20231206 | 100700 | 4388510400 | 204000 | 204500 | 205000 | 204000 | 803 |
| 535 | 20231206 | 100600 | 4224247400 | 205000 | 204500 | 205000 | 204000 | 588 |
| 536 | 20231206 | 100500 | 4103798900 | 205500 | 205500 | 206000 | 205000 | 737 |
| 537 | 20231206 | 100400 | 3952415400 | 205500 | 205000 | 205500 | 204500 | 506 |
| 538 | 20231206 | 100300 | 3848667400 | 205000 | 205000 | 205000 | 204500 | 668 |
| 539 | 20231206 | 100200 | 3711750400 | 205000 | 204500 | 205000 | 204000 | 608 |
| 540 | 20231206 | 100100 | 3587408900 | 204500 | 204000 | 204500 | 203500 | 581 |
| 541 | 20231206 | 100000 | 3468890400 | 204000 | 203000 | 204000 | 203000 | 462 |
| 542 | 20231206 | 095900 | 3374823900 | 203000 | 203000 | 203500 | 202500 | 375 |
| 543 | 20231206 | 095800 | 3298690900 | 203000 | 202500 | 203000 | 202500 | 121 |
| 544 | 20231206 | 095700 | 3274149400 | 202500 | 202500 | 203000 | 202000 | 572 |
| 545 | 20231206 | 095600 | 3158366900 | 202500 | 201500 | 202500 | 201500 | 467 |
| 546 | 20231206 | 095500 | 3063927900 | 201500 | 201500 | 202000 | 201000 | 262 |
| 547 | 20231206 | 095400 | 3011135400 | 201500 | 201000 | 201500 | 201000 | 66 |
| 548 | 20231206 | 095300 | 2997843400 | 200500 | 201000 | 201000 | 200500 | 91 |
| 549 | 20231206 | 095200 | 2979552900 | 201000 | 200500 | 201000 | 199900 | 86 |
| 550 | 20231206 | 095100 | 2962304400 | 200500 | 200000 | 201000 | 200000 | 88 |
| 551 | 20231206 | 095000 | 2944636400 | 199900 | 201000 | 201000 | 199900 | 90 |
| 552 | 20231206 | 094900 | 2926566000 | 201000 | 200000 | 201000 | 200000 | 214 |
| 553 | 20231206 | 094800 | 2883671000 | 200000 | 200000 | 200000 | 199900 | 137 |
| 554 | 20231206 | 094700 | 2856272200 | 200000 | 200000 | 200000 | 199300 | 110 |
| 555 | 20231206 | 094600 | 2834300800 | 200000 | 199300 | 200000 | 199200 | 1075 |
| 556 | 20231206 | 094500 | 2619854700 | 199300 | 199200 | 199300 | 199100 | 179 |
| 557 | 20231206 | 094400 | 2584195700 | 199300 | 198500 | 199300 | 198500 | 28 |
| 558 | 20231206 | 094300 | 2578616500 | 198400 | 199300 | 199300 | 198400 | 114 |
| 559 | 20231206 | 094200 | 2555915200 | 199300 | 199000 | 199400 | 199000 | 124 |
| 560 | 20231206 | 094100 | 2531213700 | 198000 | 199400 | 199400 | 197800 | 173 |
| 561 | 20231206 | 094000 | 2496777800 | 199400 | 197700 | 199400 | 197700 | 358 |
| 562 | 20231206 | 093900 | 2425536300 | 197500 | 199000 | 199500 | 197500 | 283 |
| 563 | 20231206 | 093800 | 2369286900 | 199100 | 198200 | 199100 | 198200 | 17 |
| 564 | 20231206 | 093700 | 2365906700 | 199300 | 199400 | 199400 | 198200 | 142 |
| 565 | 20231206 | 093600 | 2337664400 | 198200 | 198000 | 199300 | 197700 | 213 |
| 566 | 20231206 | 093500 | 2295423400 | 198000 | 198000 | 198000 | 197700 | 42 |
| 567 | 20231206 | 093400 | 2287117900 | 197600 | 198100 | 198200 | 197600 | 38 |
| 568 | 20231206 | 093300 | 2279604900 | 197600 | 198000 | 198400 | 197500 | 110 |
| 569 | 20231206 | 093200 | 2257837800 | 198000 | 197000 | 198200 | 196900 | 639 |
| 570 | 20231206 | 093100 | 2131540000 | 197000 | 196700 | 197100 | 196700 | 45 |
| 571 | 20231206 | 093000 | 2122681700 | 196700 | 197100 | 197400 | 196700 | 225 |
| 572 | 20231206 | 092900 | 2078312600 | 196600 | 197700 | 197700 | 196600 | 560 |
| 573 | 20231206 | 092800 | 1968108000 | 197700 | 196800 | 197700 | 196600 | 218 |
| 574 | 20231206 | 092700 | 1925128200 | 196600 | 198000 | 198000 | 196600 | 2221 |
| 575 | 20231206 | 092600 | 1486656200 | 198000 | 198400 | 198500 | 198000 | 257 |
| 576 | 20231206 | 092500 | 1435729100 | 198400 | 198400 | 198600 | 198400 | 93 |
| 577 | 20231206 | 092400 | 1417270500 | 198400 | 198600 | 198600 | 198400 | 321 |
| 578 | 20231206 | 092300 | 1353551200 | 198600 | 199100 | 199200 | 198600 | 407 |
| 579 | 20231206 | 092200 | 1272663300 | 198900 | 199400 | 199400 | 198800 | 39 |
| 580 | 20231206 | 092100 | 1264903200 | 199000 | 199000 | 199200 | 198600 | 306 |
| 581 | 20231206 | 092000 | 1204027300 | 198700 | 199200 | 199200 | 198700 | 178 |
| 582 | 20231206 | 091900 | 1168621400 | 199200 | 199200 | 199300 | 199000 | 156 |
| 583 | 20231206 | 091800 | 1137553800 | 199300 | 198500 | 199300 | 198500 | 115 |
| 584 | 20231206 | 091700 | 1114701000 | 198500 | 198500 | 199400 | 198500 | 338 |
| 585 | 20231206 | 091600 | 1047522100 | 198700 | 199600 | 199600 | 198600 | 919 |
| 586 | 20231206 | 091500 | 864615400 | 199700 | 200500 | 200500 | 199700 | 86 |
| 587 | 20231206 | 091400 | 847426100 | 200500 | 201500 | 201500 | 200000 | 160 |
| 588 | 20231206 | 091300 | 815406100 | 201500 | 200000 | 201500 | 199900 | 159 |
| 589 | 20231206 | 091200 | 783595500 | 200000 | 200500 | 201500 | 200000 | 178 |
| 590 | 20231206 | 091100 | 747955500 | 200000 | 202500 | 203000 | 200000 | 350 |
| 591 | 20231206 | 091000 | 677611500 | 202500 | 203000 | 203000 | 201000 | 783 |
| 592 | 20231206 | 090900 | 519781000 | 202500 | 203000 | 203000 | 202000 | 84 |
| 593 | 20231206 | 090800 | 502756500 | 203000 | 203000 | 203000 | 203000 | 29 |
| 594 | 20231206 | 090700 | 496869500 | 202000 | 202500 | 203500 | 202000 | 80 |
| 595 | 20231206 | 090600 | 480664000 | 203000 | 204000 | 204000 | 202500 | 114 |
| 596 | 20231206 | 090500 | 457485500 | 204000 | 205000 | 205000 | 203000 | 242 |
| 597 | 20231206 | 090400 | 408186000 | 204000 | 203500 | 205000 | 203500 | 328 |
| 598 | 20231206 | 090300 | 341144500 | 203500 | 202000 | 204500 | 202000 | 588 |
| 599 | 20231206 | 090200 | 221261500 | 203000 | 202000 | 203000 | 202000 | 153 |
| 600 | 20231206 | 090100 | 190310500 | 203000 | 204500 | 204500 | 201000 | 304 |
| 601 | 20231206 | 090000 | 128750000 | 204500 | 204000 | 205000 | 203000 | 630 |