36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 3 | 20231207 | 191500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 4 | 20231207 | 191400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 5 | 20231207 | 191300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 6 | 20231207 | 191200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 7 | 20231207 | 191100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 8 | 20231207 | 191000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 9 | 20231207 | 190900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 10 | 20231207 | 190800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 11 | 20231207 | 190700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 12 | 20231207 | 190600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 13 | 20231207 | 190500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 14 | 20231207 | 190400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 15 | 20231207 | 190300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 16 | 20231207 | 190200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 17 | 20231207 | 190100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 18 | 20231207 | 190000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 19 | 20231207 | 185900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 20 | 20231207 | 185800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 21 | 20231207 | 185700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 22 | 20231207 | 185600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 23 | 20231207 | 185500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 24 | 20231207 | 185400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 25 | 20231207 | 185300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 26 | 20231207 | 185200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 27 | 20231207 | 185100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 28 | 20231207 | 185000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 29 | 20231207 | 184900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 30 | 20231207 | 184800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 31 | 20231207 | 184700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 32 | 20231207 | 184600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 33 | 20231207 | 184500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 34 | 20231207 | 184400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 35 | 20231207 | 184300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 36 | 20231207 | 184200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 37 | 20231207 | 184100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 38 | 20231207 | 184000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 39 | 20231207 | 183900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 40 | 20231207 | 183800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 41 | 20231207 | 183700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 42 | 20231207 | 183600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 43 | 20231207 | 183500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 44 | 20231207 | 183400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 45 | 20231207 | 183300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 46 | 20231207 | 183200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 47 | 20231207 | 183100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 48 | 20231207 | 183000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 49 | 20231207 | 182900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 50 | 20231207 | 182800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 51 | 20231207 | 182700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 52 | 20231207 | 182600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 53 | 20231207 | 182500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 54 | 20231207 | 182400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 55 | 20231207 | 182300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 56 | 20231207 | 182200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 57 | 20231207 | 182100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 58 | 20231207 | 182000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 59 | 20231207 | 181900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 60 | 20231207 | 181800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 61 | 20231207 | 181700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 62 | 20231207 | 181600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 63 | 20231207 | 181500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 64 | 20231207 | 181400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 65 | 20231207 | 181300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 66 | 20231207 | 181200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 67 | 20231207 | 181100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 68 | 20231207 | 181000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 69 | 20231207 | 180900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 70 | 20231207 | 180800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 71 | 20231207 | 180700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 72 | 20231207 | 180600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 73 | 20231207 | 180500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 74 | 20231207 | 180400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 75 | 20231207 | 180300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 76 | 20231207 | 180200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 77 | 20231207 | 180100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 78 | 20231207 | 180000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 79 | 20231207 | 175900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 80 | 20231207 | 175800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 81 | 20231207 | 175700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 82 | 20231207 | 175600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 83 | 20231207 | 175500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 84 | 20231207 | 175400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 85 | 20231207 | 175300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 86 | 20231207 | 175200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 87 | 20231207 | 175100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 88 | 20231207 | 175000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 89 | 20231207 | 174900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 90 | 20231207 | 174800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 91 | 20231207 | 174700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 92 | 20231207 | 174600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 93 | 20231207 | 174500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 94 | 20231207 | 174400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 95 | 20231207 | 174300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 96 | 20231207 | 174200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 97 | 20231207 | 174100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 98 | 20231207 | 174000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 99 | 20231207 | 173900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 100 | 20231207 | 173800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 101 | 20231207 | 173700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 102 | 20231207 | 173600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 103 | 20231207 | 173500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 104 | 20231207 | 173400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 105 | 20231207 | 173300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 106 | 20231207 | 173200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 107 | 20231207 | 173100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 108 | 20231207 | 173000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 109 | 20231207 | 172900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 110 | 20231207 | 172800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 111 | 20231207 | 172700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 112 | 20231207 | 172600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 113 | 20231207 | 172500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 114 | 20231207 | 172400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 115 | 20231207 | 172300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 116 | 20231207 | 172200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 117 | 20231207 | 172100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 118 | 20231207 | 172000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 119 | 20231207 | 171900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 120 | 20231207 | 171800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 121 | 20231207 | 171700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 122 | 20231207 | 171600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 123 | 20231207 | 171500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 124 | 20231207 | 171400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 125 | 20231207 | 171300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 126 | 20231207 | 171200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 127 | 20231207 | 171100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 128 | 20231207 | 171000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 129 | 20231207 | 170900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 130 | 20231207 | 170800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 131 | 20231207 | 170700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 132 | 20231207 | 170600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 133 | 20231207 | 170500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 134 | 20231207 | 170400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 135 | 20231207 | 170300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 136 | 20231207 | 170200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 137 | 20231207 | 170100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 138 | 20231207 | 170000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 139 | 20231207 | 165900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 140 | 20231207 | 165800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 141 | 20231207 | 165700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 142 | 20231207 | 165600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 143 | 20231207 | 165500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 144 | 20231207 | 165400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 145 | 20231207 | 165300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 146 | 20231207 | 165200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 147 | 20231207 | 165100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 148 | 20231207 | 165000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 149 | 20231207 | 164900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 150 | 20231207 | 164800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 151 | 20231207 | 164700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 152 | 20231207 | 164600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 153 | 20231207 | 164500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 154 | 20231207 | 164400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 155 | 20231207 | 164300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 156 | 20231207 | 164200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 157 | 20231207 | 164100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 158 | 20231207 | 164000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 159 | 20231207 | 163900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 160 | 20231207 | 163800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 161 | 20231207 | 163700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 162 | 20231207 | 163600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 163 | 20231207 | 163500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 164 | 20231207 | 163400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 165 | 20231207 | 163300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 166 | 20231207 | 163200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 167 | 20231207 | 163100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 168 | 20231207 | 163000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 169 | 20231207 | 162900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 170 | 20231207 | 162800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 171 | 20231207 | 162700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 172 | 20231207 | 162600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 173 | 20231207 | 162500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 174 | 20231207 | 162400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 175 | 20231207 | 162300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 176 | 20231207 | 162200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 177 | 20231207 | 162100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 178 | 20231207 | 162000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 179 | 20231207 | 161900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 180 | 20231207 | 161800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 181 | 20231207 | 161700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 182 | 20231207 | 161600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 183 | 20231207 | 161500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 184 | 20231207 | 161400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 185 | 20231207 | 161300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20231207 | 161200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20231207 | 161100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20231207 | 161000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20231207 | 160900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20231207 | 160800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20231207 | 160700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20231207 | 160600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20231207 | 160500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20231207 | 160400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20231207 | 160300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20231207 | 160200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20231207 | 160100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 198 | 20231207 | 160000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 199 | 20231207 | 155900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 200 | 20231207 | 155800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 201 | 20231207 | 155700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 202 | 20231207 | 155600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 203 | 20231207 | 155500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 204 | 20231207 | 155400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 205 | 20231207 | 155300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 206 | 20231207 | 155200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 207 | 20231207 | 155100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 208 | 20231207 | 155000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 209 | 20231207 | 154900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 210 | 20231207 | 154800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 211 | 20231207 | 154700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 212 | 20231207 | 154600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 213 | 20231207 | 154500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 214 | 20231207 | 154400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 215 | 20231207 | 154300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 216 | 20231207 | 154200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 217 | 20231207 | 154100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 218 | 20231207 | 154000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 219 | 20231207 | 153900 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 220 | 20231207 | 153800 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 221 | 20231207 | 153700 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 222 | 20231207 | 153600 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 223 | 20231207 | 153500 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 224 | 20231207 | 153400 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 225 | 20231207 | 153300 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 226 | 20231207 | 153200 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 227 | 20231207 | 153100 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 0 |
| 228 | 20231207 | 153000 | 110340403500 | 212500 | 212500 | 212500 | 212500 | 39574 |
| 229 | 20231207 | 152900 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 230 | 20231207 | 152800 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 231 | 20231207 | 152700 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 232 | 20231207 | 152600 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 233 | 20231207 | 152500 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 234 | 20231207 | 152400 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 235 | 20231207 | 152300 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 236 | 20231207 | 152200 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 237 | 20231207 | 152100 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 238 | 20231207 | 152000 | 101930928500 | 213000 | 213000 | 213000 | 213000 | 0 |
| 239 | 20231207 | 151900 | 101930928500 | 213000 | 213000 | 213000 | 212500 | 2037 |
| 240 | 20231207 | 151800 | 101497715000 | 212500 | 213000 | 213000 | 212500 | 1951 |
| 241 | 20231207 | 151700 | 101083076000 | 213000 | 213000 | 213000 | 212500 | 1705 |
| 242 | 20231207 | 151600 | 100720409000 | 213000 | 213000 | 213000 | 212500 | 1670 |
| 243 | 20231207 | 151500 | 100365306500 | 212500 | 213000 | 213000 | 212500 | 602 |
| 244 | 20231207 | 151400 | 100237335500 | 212500 | 212500 | 213000 | 212500 | 2126 |
| 245 | 20231207 | 151300 | 99785357000 | 213000 | 213000 | 213000 | 212500 | 897 |
| 246 | 20231207 | 151200 | 99594432000 | 212500 | 213000 | 213000 | 212500 | 3562 |
| 247 | 20231207 | 151100 | 98837297500 | 213000 | 212500 | 213000 | 212500 | 960 |
| 248 | 20231207 | 151000 | 98633091000 | 213000 | 213000 | 213000 | 212500 | 686 |
| 249 | 20231207 | 150900 | 98487179000 | 212500 | 213000 | 213000 | 212500 | 708 |
| 250 | 20231207 | 150800 | 98336662000 | 213000 | 212500 | 213000 | 212500 | 1070 |
| 251 | 20231207 | 150700 | 98108870500 | 213000 | 213000 | 213500 | 212500 | 4194 |
| 252 | 20231207 | 150600 | 97215570000 | 213000 | 213000 | 213500 | 213000 | 962 |
| 253 | 20231207 | 150500 | 97010537500 | 213000 | 213500 | 213500 | 213000 | 533 |
| 254 | 20231207 | 150400 | 96896829000 | 213500 | 213500 | 213500 | 213000 | 556 |
| 255 | 20231207 | 150300 | 96778270500 | 213000 | 213000 | 213500 | 213000 | 910 |
| 256 | 20231207 | 150200 | 96584194500 | 213500 | 213000 | 213500 | 213000 | 885 |
| 257 | 20231207 | 150100 | 96395553500 | 213000 | 213500 | 213500 | 213000 | 412 |
| 258 | 20231207 | 150000 | 96307703000 | 213500 | 213500 | 213500 | 213000 | 476 |
| 259 | 20231207 | 145900 | 96206161500 | 213500 | 213500 | 213500 | 213000 | 1512 |
| 260 | 20231207 | 145800 | 95883807500 | 213000 | 213000 | 213500 | 213000 | 495 |
| 261 | 20231207 | 145700 | 95778274500 | 213500 | 213500 | 213500 | 213000 | 475 |
| 262 | 20231207 | 145600 | 95676903000 | 213000 | 213500 | 213500 | 213000 | 408 |
| 263 | 20231207 | 145500 | 95589877500 | 213500 | 213500 | 213500 | 213000 | 2190 |
| 264 | 20231207 | 145400 | 95123223000 | 213000 | 213500 | 213500 | 213000 | 314 |
| 265 | 20231207 | 145300 | 95056216500 | 213500 | 213500 | 213500 | 213000 | 766 |
| 266 | 20231207 | 145200 | 94892847000 | 213500 | 213500 | 213500 | 213000 | 321 |
| 267 | 20231207 | 145100 | 94824344000 | 213500 | 213000 | 213500 | 213000 | 440 |
| 268 | 20231207 | 145000 | 94730431000 | 213500 | 213500 | 213500 | 213000 | 422 |
| 269 | 20231207 | 144900 | 94640387000 | 213000 | 213500 | 213500 | 213000 | 305 |
| 270 | 20231207 | 144800 | 94575321000 | 213500 | 212500 | 213500 | 212500 | 2926 |
| 271 | 20231207 | 144700 | 93951731500 | 212500 | 212500 | 213000 | 212500 | 3579 |
| 272 | 20231207 | 144600 | 93189469000 | 213000 | 212500 | 213000 | 212500 | 351 |
| 273 | 20231207 | 144500 | 93114787000 | 212500 | 212500 | 213000 | 212500 | 633 |
| 274 | 20231207 | 144400 | 92980168500 | 213000 | 213000 | 213000 | 212500 | 635 |
| 275 | 20231207 | 144300 | 92845094000 | 212500 | 213000 | 213000 | 212500 | 361 |
| 276 | 20231207 | 144200 | 92768299500 | 212500 | 212500 | 213000 | 212500 | 327 |
| 277 | 20231207 | 144100 | 92698722500 | 213000 | 212500 | 213000 | 212500 | 470 |
| 278 | 20231207 | 144000 | 92598747500 | 213000 | 213000 | 213000 | 212500 | 425 |
| 279 | 20231207 | 143900 | 92508315500 | 212500 | 212500 | 213000 | 212500 | 546 |
| 280 | 20231207 | 143800 | 92392194000 | 212500 | 213000 | 213000 | 212500 | 504 |
| 281 | 20231207 | 143700 | 92284963500 | 213000 | 213000 | 213000 | 212500 | 483 |
| 282 | 20231207 | 143600 | 92182223500 | 213000 | 213500 | 213500 | 212500 | 6048 |
| 283 | 20231207 | 143500 | 90893939500 | 213500 | 213500 | 213500 | 213000 | 710 |
| 284 | 20231207 | 143400 | 90742597000 | 213500 | 213500 | 213500 | 213000 | 509 |
| 285 | 20231207 | 143300 | 90633989000 | 213000 | 213000 | 213500 | 213000 | 481 |
| 286 | 20231207 | 143200 | 90531396000 | 213000 | 213500 | 213500 | 213000 | 553 |
| 287 | 20231207 | 143100 | 90413434000 | 213000 | 213000 | 213500 | 213000 | 378 |
| 288 | 20231207 | 143000 | 90332780000 | 213500 | 213000 | 213500 | 213000 | 1417 |
| 289 | 20231207 | 142900 | 90030441500 | 213000 | 213500 | 213500 | 213000 | 363 |
| 290 | 20231207 | 142800 | 89953004000 | 213000 | 213500 | 213500 | 213000 | 530 |
| 291 | 20231207 | 142700 | 89839932000 | 213500 | 213000 | 213500 | 213000 | 530 |
| 292 | 20231207 | 142600 | 89726901000 | 213000 | 213000 | 213500 | 213000 | 411 |
| 293 | 20231207 | 142500 | 89639252000 | 213000 | 213500 | 213500 | 213000 | 563 |
| 294 | 20231207 | 142400 | 89519098500 | 213000 | 213000 | 213500 | 213000 | 393 |
| 295 | 20231207 | 142300 | 89435265000 | 213500 | 213000 | 213500 | 213000 | 559 |
| 296 | 20231207 | 142200 | 89315959500 | 213000 | 213500 | 213500 | 213000 | 372 |
| 297 | 20231207 | 142100 | 89236592000 | 213000 | 213500 | 213500 | 213000 | 544 |
| 298 | 20231207 | 142000 | 89120508000 | 213500 | 213500 | 213500 | 213000 | 359 |
| 299 | 20231207 | 141900 | 89043879500 | 213500 | 213000 | 213500 | 213000 | 409 |
| 300 | 20231207 | 141800 | 88956590000 | 213000 | 213500 | 213500 | 213000 | 500 |
| 301 | 20231207 | 141700 | 88849860500 | 213500 | 213500 | 213500 | 213000 | 436 |
| 302 | 20231207 | 141600 | 88756826000 | 213500 | 213500 | 213500 | 213000 | 452 |
| 303 | 20231207 | 141500 | 88660376000 | 213500 | 213500 | 213500 | 213000 | 355 |
| 304 | 20231207 | 141400 | 88584607000 | 213500 | 213500 | 213500 | 213000 | 538 |
| 305 | 20231207 | 141300 | 88469822000 | 213000 | 213500 | 213500 | 213000 | 656 |
| 306 | 20231207 | 141200 | 88329981000 | 213500 | 213000 | 213500 | 213000 | 499 |
| 307 | 20231207 | 141100 | 88223495000 | 213500 | 213500 | 213500 | 213000 | 358 |
| 308 | 20231207 | 141000 | 88147092000 | 213500 | 213500 | 213500 | 213000 | 331 |
| 309 | 20231207 | 140900 | 88076464500 | 213000 | 213500 | 213500 | 213000 | 475 |
| 310 | 20231207 | 140800 | 87975138000 | 213000 | 213000 | 213500 | 213000 | 1686 |
| 311 | 20231207 | 140700 | 87615667000 | 213000 | 213000 | 213500 | 213000 | 563 |
| 312 | 20231207 | 140600 | 87495652000 | 213000 | 213500 | 213500 | 213000 | 427 |
| 313 | 20231207 | 140500 | 87404571000 | 213500 | 213500 | 213500 | 213000 | 307 |
| 314 | 20231207 | 140400 | 87339071500 | 213000 | 213000 | 213500 | 213000 | 309 |
| 315 | 20231207 | 140300 | 87273127500 | 213000 | 213500 | 213500 | 213000 | 226 |
| 316 | 20231207 | 140200 | 87224913500 | 213500 | 213500 | 213500 | 213000 | 523 |
| 317 | 20231207 | 140100 | 87113283000 | 213500 | 213000 | 213500 | 213000 | 908 |
| 318 | 20231207 | 140000 | 86919754000 | 213500 | 213000 | 213500 | 213000 | 315 |
| 319 | 20231207 | 135900 | 86852526500 | 213500 | 213500 | 213500 | 213000 | 132 |
| 320 | 20231207 | 135800 | 86824367500 | 213000 | 213000 | 213500 | 213000 | 466 |
| 321 | 20231207 | 135700 | 86724941500 | 213500 | 213500 | 213500 | 213000 | 370 |
| 322 | 20231207 | 135600 | 86646004000 | 213500 | 213500 | 213500 | 213000 | 379 |
| 323 | 20231207 | 135500 | 86565158000 | 213000 | 213000 | 213500 | 213000 | 834 |
| 324 | 20231207 | 135400 | 86387379500 | 213000 | 213500 | 213500 | 213000 | 603 |
| 325 | 20231207 | 135300 | 86258743000 | 213500 | 214000 | 214000 | 213000 | 7284 |
| 326 | 20231207 | 135200 | 84703652500 | 214000 | 213500 | 214000 | 213500 | 756 |
| 327 | 20231207 | 135100 | 84542108000 | 213500 | 214000 | 214000 | 213500 | 216 |
| 328 | 20231207 | 135000 | 84495931000 | 213500 | 213500 | 214000 | 213500 | 282 |
| 329 | 20231207 | 134900 | 84435651000 | 214000 | 213500 | 214000 | 213500 | 215 |
| 330 | 20231207 | 134800 | 84389699500 | 213500 | 213500 | 214000 | 213500 | 473 |
| 331 | 20231207 | 134700 | 84288538000 | 214000 | 213500 | 214000 | 213500 | 271 |
| 332 | 20231207 | 134600 | 84230580000 | 214000 | 213500 | 214000 | 213500 | 335 |
| 333 | 20231207 | 134500 | 84159013500 | 214000 | 214000 | 214000 | 213500 | 350 |
| 334 | 20231207 | 134400 | 84084199500 | 214000 | 213500 | 214000 | 213500 | 329 |
| 335 | 20231207 | 134300 | 84013923000 | 213500 | 213500 | 214000 | 213500 | 162 |
| 336 | 20231207 | 134200 | 83979303000 | 213500 | 214000 | 214000 | 213500 | 1208 |
| 337 | 20231207 | 134100 | 83720866500 | 213500 | 213500 | 214000 | 213500 | 236 |
| 338 | 20231207 | 134000 | 83670429500 | 213500 | 214000 | 214000 | 213500 | 274 |
| 339 | 20231207 | 133900 | 83611855000 | 214000 | 214000 | 214000 | 213500 | 590 |
| 340 | 20231207 | 133800 | 83485687500 | 214000 | 213500 | 214000 | 213500 | 232 |
| 341 | 20231207 | 133700 | 83436112000 | 213500 | 213500 | 214000 | 213500 | 390 |
| 342 | 20231207 | 133600 | 83352712500 | 214000 | 213500 | 214000 | 213500 | 506 |
| 343 | 20231207 | 133500 | 83244509000 | 213500 | 214000 | 214000 | 213500 | 382 |
| 344 | 20231207 | 133400 | 83162863000 | 213500 | 213500 | 214000 | 213500 | 387 |
| 345 | 20231207 | 133300 | 83080110500 | 213500 | 213500 | 214000 | 213500 | 290 |
| 346 | 20231207 | 133200 | 83018128500 | 213500 | 214000 | 214000 | 213500 | 580 |
| 347 | 20231207 | 133100 | 82894083500 | 214000 | 213500 | 214000 | 213500 | 441 |
| 348 | 20231207 | 133000 | 82799791000 | 214000 | 213500 | 214000 | 213500 | 388 |
| 349 | 20231207 | 132900 | 82716844500 | 213500 | 214000 | 214000 | 213500 | 440 |
| 350 | 20231207 | 132800 | 82622752000 | 214000 | 213500 | 214000 | 213500 | 439 |
| 351 | 20231207 | 132700 | 82528858500 | 213500 | 214000 | 214000 | 213500 | 344 |
| 352 | 20231207 | 132600 | 82455304000 | 214000 | 213500 | 214000 | 213500 | 206 |
| 353 | 20231207 | 132500 | 82411243000 | 214000 | 213500 | 214000 | 213500 | 294 |
| 354 | 20231207 | 132400 | 82348366500 | 214000 | 214000 | 214000 | 213500 | 335 |
| 355 | 20231207 | 132300 | 82276705500 | 214000 | 214000 | 214000 | 213500 | 722 |
| 356 | 20231207 | 132200 | 82122220500 | 214000 | 213000 | 214000 | 213000 | 2651 |
| 357 | 20231207 | 132100 | 81556238000 | 213500 | 213500 | 213500 | 213000 | 358 |
| 358 | 20231207 | 132000 | 81479869000 | 213500 | 213500 | 213500 | 213000 | 813 |
| 359 | 20231207 | 131900 | 81306310500 | 213500 | 213000 | 213500 | 213000 | 368 |
| 360 | 20231207 | 131800 | 81227750000 | 213500 | 213000 | 213500 | 213000 | 340 |
| 361 | 20231207 | 131700 | 81155175500 | 213000 | 213000 | 213500 | 213000 | 301 |
| 362 | 20231207 | 131600 | 81090950500 | 213000 | 213500 | 213500 | 213000 | 345 |
| 363 | 20231207 | 131500 | 81017309000 | 213500 | 213500 | 213500 | 213000 | 805 |
| 364 | 20231207 | 131400 | 80845446000 | 213000 | 213500 | 213500 | 213000 | 345 |
| 365 | 20231207 | 131300 | 80771812000 | 213000 | 213500 | 213500 | 213000 | 279 |
| 366 | 20231207 | 131200 | 80712268000 | 213500 | 213500 | 213500 | 213000 | 330 |
| 367 | 20231207 | 131100 | 80641842000 | 213500 | 213500 | 213500 | 213000 | 877 |
| 368 | 20231207 | 131000 | 80454665500 | 213500 | 213000 | 213500 | 213000 | 1763 |
| 369 | 20231207 | 130900 | 80078293000 | 213500 | 213000 | 213500 | 213000 | 356 |
| 370 | 20231207 | 130800 | 80002340000 | 213000 | 213500 | 213500 | 213000 | 228 |
| 371 | 20231207 | 130700 | 79953687000 | 213000 | 213500 | 213500 | 213000 | 495 |
| 372 | 20231207 | 130600 | 79848053000 | 213000 | 213500 | 213500 | 213000 | 257 |
| 373 | 20231207 | 130500 | 79793191500 | 213500 | 213500 | 213500 | 213000 | 345 |
| 374 | 20231207 | 130400 | 79719644500 | 213500 | 213500 | 213500 | 213000 | 956 |
| 375 | 20231207 | 130300 | 79515563000 | 213000 | 213000 | 213500 | 213000 | 317 |
| 376 | 20231207 | 130200 | 79447912000 | 213500 | 213500 | 213500 | 213000 | 153 |
| 377 | 20231207 | 130100 | 79415256500 | 213500 | 213000 | 213500 | 212500 | 2941 |
| 378 | 20231207 | 130000 | 78788590500 | 213000 | 212500 | 213000 | 212500 | 225 |
| 379 | 20231207 | 125900 | 78740690500 | 213000 | 212500 | 213000 | 212500 | 566 |
| 380 | 20231207 | 125800 | 78620171500 | 213000 | 213000 | 213000 | 212500 | 119 |
| 381 | 20231207 | 125700 | 78594850000 | 213000 | 213000 | 213000 | 212500 | 433 |
| 382 | 20231207 | 125600 | 78502663500 | 213000 | 213000 | 213000 | 212500 | 233 |
| 383 | 20231207 | 125500 | 78453079500 | 212500 | 212500 | 213000 | 212500 | 167 |
| 384 | 20231207 | 125400 | 78417555500 | 213000 | 213000 | 213000 | 212500 | 2114 |
| 385 | 20231207 | 125300 | 77967363000 | 213000 | 212500 | 213000 | 212500 | 246 |
| 386 | 20231207 | 125200 | 77915047500 | 212500 | 212500 | 213000 | 212500 | 135 |
| 387 | 20231207 | 125100 | 77886335000 | 212500 | 213000 | 213000 | 212500 | 503 |
| 388 | 20231207 | 125000 | 77779239000 | 213000 | 212500 | 213000 | 212500 | 227 |
| 389 | 20231207 | 124900 | 77730975000 | 212500 | 213000 | 213000 | 212500 | 614 |
| 390 | 20231207 | 124800 | 77600396000 | 212500 | 212500 | 213000 | 212500 | 266 |
| 391 | 20231207 | 124700 | 77543765500 | 213000 | 213000 | 213500 | 212500 | 4746 |
| 392 | 20231207 | 124600 | 76532879000 | 213500 | 213000 | 213500 | 213000 | 219 |
| 393 | 20231207 | 124500 | 76486199000 | 213000 | 213000 | 213500 | 213000 | 573 |
| 394 | 20231207 | 124400 | 76364021500 | 213000 | 213000 | 213500 | 213000 | 275 |
| 395 | 20231207 | 124300 | 76305417500 | 213000 | 213000 | 213500 | 213000 | 373 |
| 396 | 20231207 | 124200 | 76225937000 | 213000 | 213000 | 213500 | 213000 | 1283 |
| 397 | 20231207 | 124100 | 75952484500 | 213500 | 213000 | 213500 | 213000 | 459 |
| 398 | 20231207 | 124000 | 75854646000 | 213500 | 213500 | 213500 | 213000 | 396 |
| 399 | 20231207 | 123900 | 75770192000 | 213000 | 213000 | 213500 | 213000 | 303 |
| 400 | 20231207 | 123800 | 75705576000 | 213000 | 213500 | 213500 | 213000 | 224 |
| 401 | 20231207 | 123700 | 75657829500 | 213500 | 213000 | 213500 | 213000 | 298 |
| 402 | 20231207 | 123600 | 75594264500 | 213000 | 213500 | 213500 | 213000 | 249 |
| 403 | 20231207 | 123500 | 75541153500 | 213500 | 213000 | 213500 | 213000 | 319 |
| 404 | 20231207 | 123400 | 75473112000 | 213000 | 213500 | 213500 | 213000 | 435 |
| 405 | 20231207 | 123300 | 75380381500 | 213500 | 213500 | 213500 | 213000 | 283 |
| 406 | 20231207 | 123200 | 75319997500 | 213000 | 213000 | 213500 | 213000 | 423 |
| 407 | 20231207 | 123100 | 75229838000 | 213000 | 213500 | 213500 | 213000 | 581 |
| 408 | 20231207 | 123000 | 75105861500 | 213500 | 213000 | 213500 | 213000 | 229 |
| 409 | 20231207 | 122900 | 75057005500 | 213500 | 213500 | 213500 | 213000 | 319 |
| 410 | 20231207 | 122800 | 74988917500 | 213000 | 213500 | 213500 | 213000 | 133 |
| 411 | 20231207 | 122700 | 74960561000 | 213000 | 213500 | 213500 | 213000 | 642 |
| 412 | 20231207 | 122600 | 74823510500 | 213500 | 213000 | 213500 | 213000 | 639 |
| 413 | 20231207 | 122500 | 74687139000 | 213000 | 213500 | 213500 | 213000 | 195 |
| 414 | 20231207 | 122400 | 74645547000 | 213000 | 213500 | 213500 | 213000 | 294 |
| 415 | 20231207 | 122300 | 74582817000 | 213500 | 213000 | 213500 | 213000 | 322 |
| 416 | 20231207 | 122200 | 74514215000 | 213000 | 213000 | 213500 | 213000 | 728 |
| 417 | 20231207 | 122100 | 74358909500 | 213000 | 213000 | 213500 | 213000 | 393 |
| 418 | 20231207 | 122000 | 74275087500 | 213500 | 213000 | 213500 | 213000 | 193 |
| 419 | 20231207 | 121900 | 74233947000 | 213500 | 213500 | 213500 | 213000 | 2815 |
| 420 | 20231207 | 121800 | 73634092500 | 213000 | 213000 | 213500 | 213000 | 411 |
| 421 | 20231207 | 121700 | 73546445000 | 213500 | 213000 | 213500 | 213000 | 211 |
| 422 | 20231207 | 121600 | 73501444000 | 213500 | 213000 | 213500 | 213000 | 427 |
| 423 | 20231207 | 121500 | 73410380500 | 213000 | 213000 | 213500 | 213000 | 419 |
| 424 | 20231207 | 121400 | 73321000500 | 213000 | 213500 | 213500 | 213000 | 179 |
| 425 | 20231207 | 121300 | 73282835500 | 213500 | 213500 | 213500 | 213000 | 381 |
| 426 | 20231207 | 121200 | 73201571000 | 213000 | 213000 | 213500 | 213000 | 386 |
| 427 | 20231207 | 121100 | 73119277500 | 213000 | 213000 | 213500 | 213000 | 243 |
| 428 | 20231207 | 121000 | 73067496500 | 213000 | 213500 | 213500 | 213000 | 444 |
| 429 | 20231207 | 120900 | 72972760500 | 213000 | 213000 | 213500 | 213000 | 368 |
| 430 | 20231207 | 120800 | 72894280000 | 213000 | 213000 | 213500 | 213000 | 508 |
| 431 | 20231207 | 120700 | 72785997000 | 213000 | 213000 | 213500 | 213000 | 220 |
| 432 | 20231207 | 120600 | 72739104000 | 213000 | 213000 | 213500 | 213000 | 313 |
| 433 | 20231207 | 120500 | 72672368500 | 213000 | 213000 | 213500 | 213000 | 310 |
| 434 | 20231207 | 120400 | 72606252500 | 213000 | 213000 | 213500 | 213000 | 244 |
| 435 | 20231207 | 120300 | 72554230000 | 213000 | 213500 | 213500 | 213000 | 356 |
| 436 | 20231207 | 120200 | 72478277500 | 213000 | 213000 | 213500 | 213000 | 302 |
| 437 | 20231207 | 120100 | 72413867000 | 213000 | 213000 | 213500 | 213000 | 168 |
| 438 | 20231207 | 120000 | 72378046000 | 213000 | 213000 | 213500 | 213000 | 283 |
| 439 | 20231207 | 115900 | 72317661500 | 213000 | 213000 | 213500 | 213000 | 291 |
| 440 | 20231207 | 115800 | 72255638000 | 213500 | 213500 | 213500 | 213000 | 197 |
| 441 | 20231207 | 115700 | 72213634000 | 213500 | 213000 | 213500 | 213000 | 301 |
| 442 | 20231207 | 115600 | 72149443000 | 213000 | 213000 | 213500 | 213000 | 813 |
| 443 | 20231207 | 115500 | 71976047500 | 213000 | 213500 | 213500 | 213000 | 319 |
| 444 | 20231207 | 115400 | 71908045000 | 213000 | 213000 | 213500 | 213000 | 587 |
| 445 | 20231207 | 115300 | 71782787500 | 213000 | 213000 | 213500 | 213000 | 351 |
| 446 | 20231207 | 115200 | 71707899500 | 213500 | 213000 | 213500 | 213000 | 1366 |
| 447 | 20231207 | 115100 | 71416868500 | 213500 | 213000 | 213500 | 213000 | 401 |
| 448 | 20231207 | 115000 | 71331385000 | 213000 | 213000 | 213500 | 213000 | 175 |
| 449 | 20231207 | 114900 | 71294079000 | 213500 | 213500 | 213500 | 213000 | 206 |
| 450 | 20231207 | 114800 | 71250139500 | 213500 | 213000 | 213500 | 213000 | 343 |
| 451 | 20231207 | 114700 | 71176961500 | 213500 | 213000 | 213500 | 213000 | 194 |
| 452 | 20231207 | 114600 | 71135586000 | 213000 | 213000 | 213500 | 213000 | 301 |
| 453 | 20231207 | 114500 | 71071410000 | 213000 | 213000 | 213500 | 213000 | 774 |
| 454 | 20231207 | 114400 | 70906239500 | 213500 | 213000 | 213500 | 213000 | 616 |
| 455 | 20231207 | 114300 | 70774763000 | 213500 | 213000 | 213500 | 213000 | 206 |
| 456 | 20231207 | 114200 | 70730862000 | 213000 | 213000 | 213500 | 213000 | 389 |
| 457 | 20231207 | 114100 | 70647903500 | 213000 | 213000 | 213500 | 213000 | 474 |
| 458 | 20231207 | 114000 | 70546836000 | 213000 | 213000 | 213500 | 213000 | 430 |
| 459 | 20231207 | 113900 | 70455214000 | 213000 | 213500 | 213500 | 213000 | 405 |
| 460 | 20231207 | 113800 | 70368882000 | 213500 | 213000 | 213500 | 213000 | 392 |
| 461 | 20231207 | 113700 | 70285337000 | 213000 | 213000 | 213500 | 213000 | 206 |
| 462 | 20231207 | 113600 | 70241430500 | 213000 | 213000 | 213500 | 213000 | 432 |
| 463 | 20231207 | 113500 | 70149304500 | 213000 | 213000 | 213500 | 213000 | 344 |
| 464 | 20231207 | 113400 | 70075941000 | 213000 | 213000 | 213500 | 213000 | 1968 |
| 465 | 20231207 | 113300 | 69656398500 | 213000 | 213000 | 213500 | 213000 | 363 |
| 466 | 20231207 | 113200 | 69578994000 | 213000 | 213000 | 213500 | 213000 | 231 |
| 467 | 20231207 | 113100 | 69529758500 | 213000 | 213500 | 213500 | 213000 | 266 |
| 468 | 20231207 | 113000 | 69473062000 | 213500 | 213000 | 213500 | 213000 | 563 |
| 469 | 20231207 | 112900 | 69352965500 | 213000 | 213000 | 213500 | 213000 | 279 |
| 470 | 20231207 | 112800 | 69293500500 | 213000 | 213000 | 213500 | 213000 | 561 |
| 471 | 20231207 | 112700 | 69173950000 | 213000 | 213000 | 213500 | 213000 | 392 |
| 472 | 20231207 | 112600 | 69090381500 | 213000 | 213000 | 213500 | 213000 | 277 |
| 473 | 20231207 | 112500 | 69031361000 | 213000 | 213000 | 213500 | 213000 | 302 |
| 474 | 20231207 | 112400 | 68966954000 | 213000 | 213000 | 213500 | 213000 | 287 |
| 475 | 20231207 | 112300 | 68905752500 | 213000 | 213500 | 213500 | 213000 | 145 |
| 476 | 20231207 | 112200 | 68874854500 | 213000 | 213500 | 214000 | 213000 | 8002 |
| 477 | 20231207 | 112100 | 67166727500 | 213500 | 213500 | 214000 | 213500 | 276 |
| 478 | 20231207 | 112000 | 67107784000 | 213500 | 213500 | 214000 | 213500 | 243 |
| 479 | 20231207 | 111900 | 67055876000 | 213500 | 214000 | 214000 | 213500 | 277 |
| 480 | 20231207 | 111800 | 66996676000 | 213500 | 213500 | 214000 | 213500 | 287 |
| 481 | 20231207 | 111700 | 66935357500 | 213500 | 213500 | 214000 | 213500 | 380 |
| 482 | 20231207 | 111600 | 66854155500 | 213500 | 213500 | 214000 | 213500 | 299 |
| 483 | 20231207 | 111500 | 66790249000 | 213500 | 213500 | 214000 | 213500 | 410 |
| 484 | 20231207 | 111400 | 66702625500 | 213500 | 213500 | 214000 | 213500 | 476 |
| 485 | 20231207 | 111300 | 66600928000 | 213500 | 213500 | 214000 | 213500 | 718 |
| 486 | 20231207 | 111200 | 66447549500 | 213500 | 213500 | 214000 | 213500 | 1171 |
| 487 | 20231207 | 111100 | 66197034500 | 213500 | 213500 | 214000 | 213500 | 319 |
| 488 | 20231207 | 111000 | 66128855000 | 213500 | 213500 | 214000 | 213500 | 392 |
| 489 | 20231207 | 110900 | 66045063000 | 214000 | 213500 | 214000 | 213500 | 315 |
| 490 | 20231207 | 110800 | 65977739500 | 213500 | 213500 | 214000 | 213500 | 501 |
| 491 | 20231207 | 110700 | 65870591500 | 213500 | 213500 | 214000 | 213500 | 544 |
| 492 | 20231207 | 110600 | 65754242500 | 213500 | 213500 | 214000 | 213500 | 926 |
| 493 | 20231207 | 110500 | 65556143500 | 213500 | 213000 | 214000 | 213000 | 4543 |
| 494 | 20231207 | 110400 | 64586135000 | 213500 | 212500 | 213500 | 212500 | 5893 |
| 495 | 20231207 | 110300 | 63329578000 | 213000 | 212500 | 213000 | 212500 | 393 |
| 496 | 20231207 | 110200 | 63245906500 | 212500 | 212500 | 213000 | 212500 | 336 |
| 497 | 20231207 | 110100 | 63174427500 | 212500 | 212500 | 213000 | 212500 | 248 |
| 498 | 20231207 | 110000 | 63121644500 | 213000 | 212500 | 213000 | 212500 | 317 |
| 499 | 20231207 | 105900 | 63054169000 | 212500 | 212500 | 213000 | 212500 | 1621 |
| 500 | 20231207 | 105800 | 62709064500 | 212500 | 212500 | 213000 | 212500 | 563 |
| 501 | 20231207 | 105700 | 62589320500 | 212500 | 213000 | 213000 | 212500 | 589 |
| 502 | 20231207 | 105600 | 62464018500 | 212500 | 212500 | 213000 | 212500 | 287 |
| 503 | 20231207 | 105500 | 62402990000 | 212500 | 212500 | 213000 | 212500 | 308 |
| 504 | 20231207 | 105400 | 62337445500 | 213000 | 212500 | 213000 | 212500 | 220 |
| 505 | 20231207 | 105300 | 62290637500 | 213000 | 212500 | 213000 | 212500 | 217 |
| 506 | 20231207 | 105200 | 62244462500 | 213000 | 213000 | 213000 | 212500 | 167 |
| 507 | 20231207 | 105100 | 62208940500 | 213000 | 212500 | 213000 | 212500 | 290 |
| 508 | 20231207 | 105000 | 62147241500 | 212500 | 212500 | 213000 | 212500 | 226 |
| 509 | 20231207 | 104900 | 62099167000 | 212500 | 213000 | 213500 | 212500 | 1850 |
| 510 | 20231207 | 104800 | 61705130000 | 213500 | 213000 | 213500 | 213000 | 2116 |
| 511 | 20231207 | 104700 | 61254379500 | 213500 | 213500 | 213500 | 213000 | 844 |
| 512 | 20231207 | 104600 | 61074276000 | 213500 | 213000 | 213500 | 212500 | 4251 |
| 513 | 20231207 | 104500 | 60168752000 | 213000 | 212500 | 213000 | 212500 | 376 |
| 514 | 20231207 | 104400 | 60088789000 | 212500 | 212500 | 213000 | 212500 | 423 |
| 515 | 20231207 | 104300 | 59998794500 | 213000 | 213000 | 213000 | 212500 | 432 |
| 516 | 20231207 | 104200 | 59906936500 | 212500 | 212500 | 213000 | 212500 | 373 |
| 517 | 20231207 | 104100 | 59827617000 | 212500 | 212500 | 213000 | 212500 | 393 |
| 518 | 20231207 | 104000 | 59744072000 | 213000 | 213000 | 213000 | 212500 | 395 |
| 519 | 20231207 | 103900 | 59660042500 | 213000 | 212500 | 213000 | 212500 | 245 |
| 520 | 20231207 | 103800 | 59607940000 | 212500 | 212500 | 213000 | 212500 | 386 |
| 521 | 20231207 | 103700 | 59525881500 | 212500 | 212500 | 213000 | 212000 | 3267 |
| 522 | 20231207 | 103600 | 58831550500 | 212000 | 212500 | 212500 | 212000 | 258 |
| 523 | 20231207 | 103500 | 58776774500 | 212500 | 213000 | 213000 | 212000 | 2864 |
| 524 | 20231207 | 103400 | 58168211500 | 212500 | 212500 | 213000 | 212000 | 3072 |
| 525 | 20231207 | 103300 | 57515487000 | 212500 | 211500 | 212500 | 211500 | 6073 |
| 526 | 20231207 | 103200 | 56228008000 | 211500 | 212000 | 212500 | 211500 | 6694 |
| 527 | 20231207 | 103100 | 54808989000 | 212000 | 212500 | 213000 | 212000 | 6067 |
| 528 | 20231207 | 103000 | 53519780500 | 212500 | 212500 | 213000 | 212500 | 239 |
| 529 | 20231207 | 102900 | 53468960500 | 212500 | 213000 | 213000 | 212500 | 213 |
| 530 | 20231207 | 102800 | 53423665500 | 213000 | 213000 | 213000 | 212500 | 656 |
| 531 | 20231207 | 102700 | 53284208500 | 213000 | 212500 | 213000 | 212500 | 679 |
| 532 | 20231207 | 102600 | 53139911500 | 213000 | 212500 | 213000 | 212500 | 320 |
| 533 | 20231207 | 102500 | 53071858500 | 213000 | 213000 | 213500 | 212500 | 4588 |
| 534 | 20231207 | 102400 | 52094153000 | 213000 | 213000 | 213500 | 213000 | 330 |
| 535 | 20231207 | 102300 | 52023836500 | 213000 | 213000 | 213500 | 213000 | 325 |
| 536 | 20231207 | 102200 | 51954534000 | 213000 | 213500 | 214000 | 213000 | 4791 |
| 537 | 20231207 | 102100 | 50931688500 | 214000 | 213500 | 214000 | 213000 | 5990 |
| 538 | 20231207 | 102000 | 49652783500 | 213500 | 213000 | 213500 | 213000 | 501 |
| 539 | 20231207 | 101900 | 49545944500 | 213000 | 213000 | 213500 | 213000 | 315 |
| 540 | 20231207 | 101800 | 49478789000 | 213000 | 213000 | 213500 | 213000 | 675 |
| 541 | 20231207 | 101700 | 49334985500 | 213000 | 213000 | 213500 | 213000 | 827 |
| 542 | 20231207 | 101600 | 49158816000 | 213000 | 213000 | 213500 | 213000 | 600 |
| 543 | 20231207 | 101500 | 49030946000 | 213000 | 213000 | 213500 | 212500 | 5113 |
| 544 | 20231207 | 101400 | 47941835500 | 213000 | 213000 | 213500 | 212500 | 2774 |
| 545 | 20231207 | 101300 | 47350965000 | 213000 | 213000 | 213500 | 213000 | 2944 |
| 546 | 20231207 | 101200 | 46723887500 | 213500 | 213000 | 213500 | 213000 | 2908 |
| 547 | 20231207 | 101100 | 46104462000 | 213000 | 213000 | 213500 | 213000 | 771 |
| 548 | 20231207 | 101000 | 45940205000 | 213000 | 213500 | 213500 | 213000 | 724 |
| 549 | 20231207 | 100900 | 45785864500 | 213500 | 213500 | 214000 | 213000 | 5843 |
| 550 | 20231207 | 100800 | 44538447000 | 214000 | 213500 | 214000 | 213500 | 1020 |
| 551 | 20231207 | 100700 | 44320562000 | 213500 | 213500 | 214000 | 213500 | 595 |
| 552 | 20231207 | 100600 | 44193372500 | 213500 | 214000 | 214000 | 213500 | 925 |
| 553 | 20231207 | 100500 | 43995688000 | 214000 | 214000 | 214000 | 213500 | 508 |
| 554 | 20231207 | 100400 | 43887074500 | 214000 | 214000 | 214000 | 213500 | 1573 |
| 555 | 20231207 | 100300 | 43550804500 | 214000 | 213500 | 214000 | 213500 | 820 |
| 556 | 20231207 | 100200 | 43375502500 | 213500 | 213000 | 214500 | 213000 | 13704 |
| 557 | 20231207 | 100100 | 40446289500 | 213000 | 213000 | 213500 | 212500 | 4028 |
| 558 | 20231207 | 100000 | 39588196500 | 212500 | 212500 | 213000 | 212500 | 722 |
| 559 | 20231207 | 095900 | 39434545500 | 212500 | 212500 | 213000 | 212500 | 758 |
| 560 | 20231207 | 095800 | 39273357500 | 212500 | 213000 | 213000 | 212500 | 294 |
| 561 | 20231207 | 095700 | 39210819000 | 213000 | 213000 | 213000 | 212500 | 366 |
| 562 | 20231207 | 095600 | 39132961500 | 213000 | 212500 | 213000 | 212500 | 326 |
| 563 | 20231207 | 095500 | 39063646500 | 212500 | 212500 | 213000 | 212500 | 467 |
| 564 | 20231207 | 095400 | 38964309500 | 212500 | 212500 | 213000 | 212500 | 560 |
| 565 | 20231207 | 095300 | 38845199000 | 212500 | 212500 | 213000 | 212500 | 496 |
| 566 | 20231207 | 095200 | 38739758000 | 212500 | 213000 | 213000 | 212500 | 769 |
| 567 | 20231207 | 095100 | 38576280000 | 213000 | 212500 | 213000 | 212500 | 1030 |
| 568 | 20231207 | 095000 | 38357386500 | 212500 | 213000 | 213500 | 212500 | 4762 |
| 569 | 20231207 | 094900 | 37343123500 | 213500 | 213500 | 213500 | 213000 | 474 |
| 570 | 20231207 | 094800 | 37242036500 | 213500 | 213000 | 213500 | 213000 | 547 |
| 571 | 20231207 | 094700 | 37125392000 | 213000 | 213000 | 213500 | 213000 | 977 |
| 572 | 20231207 | 094600 | 36917105000 | 213000 | 213500 | 213500 | 213000 | 1037 |
| 573 | 20231207 | 094500 | 36695809500 | 213500 | 213000 | 213500 | 212500 | 4363 |
| 574 | 20231207 | 094400 | 35766261500 | 213000 | 212500 | 213000 | 212000 | 3929 |
| 575 | 20231207 | 094300 | 34930778500 | 212500 | 212500 | 212500 | 212000 | 670 |
| 576 | 20231207 | 094200 | 34788527000 | 212500 | 212000 | 212500 | 212000 | 2185 |
| 577 | 20231207 | 094100 | 34324247000 | 212500 | 212000 | 212500 | 211500 | 4011 |
| 578 | 20231207 | 094000 | 33473776500 | 212000 | 211500 | 212000 | 211500 | 700 |
| 579 | 20231207 | 093900 | 33325470500 | 211500 | 211500 | 212000 | 211000 | 1548 |
| 580 | 20231207 | 093800 | 32998074500 | 211500 | 211000 | 211500 | 211000 | 1310 |
| 581 | 20231207 | 093700 | 32721080500 | 211500 | 211000 | 211500 | 211000 | 1026 |
| 582 | 20231207 | 093600 | 32504380500 | 211000 | 211000 | 211500 | 211000 | 1079 |
| 583 | 20231207 | 093500 | 32276504500 | 211000 | 211500 | 211500 | 211000 | 1193 |
| 584 | 20231207 | 093400 | 32024577000 | 211500 | 211000 | 211500 | 211000 | 1534 |
| 585 | 20231207 | 093300 | 31700606500 | 211000 | 210000 | 211500 | 210000 | 10797 |
| 586 | 20231207 | 093200 | 29425455000 | 210500 | 210500 | 210500 | 210000 | 1701 |
| 587 | 20231207 | 093100 | 29068005000 | 210500 | 210000 | 210500 | 210000 | 2624 |
| 588 | 20231207 | 093000 | 28516694000 | 210000 | 210000 | 210500 | 210000 | 1721 |
| 589 | 20231207 | 092900 | 28155028500 | 210500 | 210500 | 211000 | 210000 | 5885 |
| 590 | 20231207 | 092800 | 26917044000 | 210500 | 210500 | 211000 | 210500 | 2209 |
| 591 | 20231207 | 092700 | 26451911000 | 210500 | 210500 | 211000 | 210500 | 1052 |
| 592 | 20231207 | 092600 | 26230219500 | 210500 | 210500 | 211000 | 210500 | 1038 |
| 593 | 20231207 | 092500 | 26011555000 | 210500 | 210500 | 211000 | 210500 | 1004 |
| 594 | 20231207 | 092400 | 25800087000 | 210500 | 210500 | 211000 | 210500 | 968 |
| 595 | 20231207 | 092300 | 25596248500 | 210500 | 210500 | 211000 | 210500 | 2975 |
| 596 | 20231207 | 092200 | 24969952000 | 210500 | 211000 | 211500 | 210500 | 4494 |
| 597 | 20231207 | 092100 | 24021710500 | 211000 | 211500 | 211500 | 211000 | 1441 |
| 598 | 20231207 | 092000 | 23717481500 | 211500 | 211000 | 211500 | 211000 | 1069 |
| 599 | 20231207 | 091900 | 23491777000 | 211500 | 211000 | 211500 | 211000 | 504 |
| 600 | 20231207 | 091800 | 23385330000 | 211000 | 210500 | 211500 | 210500 | 3418 |
| 601 | 20231207 | 091700 | 22664190000 | 210500 | 210500 | 211000 | 210000 | 7703 |
| 602 | 20231207 | 091600 | 21042822500 | 210500 | 210500 | 211000 | 210500 | 5181 |
| 603 | 20231207 | 091500 | 19952020500 | 210500 | 211000 | 211500 | 210500 | 5779 |
| 604 | 20231207 | 091400 | 18732730500 | 211000 | 211000 | 211500 | 211000 | 1793 |
| 605 | 20231207 | 091300 | 18354380500 | 211500 | 211000 | 211500 | 211000 | 6539 |
| 606 | 20231207 | 091200 | 16974484500 | 211000 | 212000 | 212000 | 211000 | 8243 |
| 607 | 20231207 | 091100 | 15230890500 | 212000 | 212000 | 212500 | 211500 | 6166 |
| 608 | 20231207 | 091000 | 13923680000 | 212000 | 213000 | 213000 | 212000 | 4458 |
| 609 | 20231207 | 090900 | 12976738500 | 213000 | 212500 | 213000 | 212500 | 1374 |
| 610 | 20231207 | 090800 | 12684525000 | 212500 | 213000 | 213000 | 212500 | 1493 |
| 611 | 20231207 | 090700 | 12366863500 | 213000 | 213000 | 213000 | 212500 | 773 |
| 612 | 20231207 | 090600 | 12202455500 | 213000 | 213000 | 213500 | 212500 | 8342 |
| 613 | 20231207 | 090500 | 10427104500 | 212500 | 213000 | 213500 | 212500 | 6226 |
| 614 | 20231207 | 090400 | 9102169000 | 213000 | 214000 | 214000 | 213000 | 8111 |
| 615 | 20231207 | 090300 | 7371164500 | 214000 | 214000 | 214000 | 213500 | 1967 |
| 616 | 20231207 | 090200 | 6950841500 | 214000 | 214500 | 214500 | 213500 | 4816 |
| 617 | 20231207 | 090100 | 5919972500 | 214500 | 214500 | 215000 | 214000 | 9526 |
| 618 | 20231207 | 090000 | 3876752500 | 214500 | 214000 | 214500 | 213500 | 17830 |